Ten Square Games S.A. (FRA:1HQ)
Germany flag Germany · Delayed Price · Currency is EUR
21.20
-0.25 (-1.17%)
Last updated: Oct 24, 2025, 8:02 AM CET

Ten Square Games Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202521.2522.2521.2521.4521.45-3.60%30
Oct 22, 202521.2522.2521.2522.2522.255.70%30
Oct 21, 202521.0521.0521.0521.0521.05-0.47%44
Oct 20, 202521.1521.1521.1521.1521.15-0.24%44
Oct 17, 202521.2021.2021.2021.2021.20-1.40%44
Oct 16, 202521.5021.5021.5021.5021.50-44
Oct 15, 202521.5021.5021.5021.5021.500.47%44
Oct 14, 202521.4021.4021.4021.4021.40-0.47%44
Oct 13, 202521.5021.5021.5021.5021.50-1.38%7
Oct 10, 202521.8021.8021.8021.8021.800.23%7
Oct 9, 202521.7521.7521.7521.7521.752.59%7
Oct 8, 202521.2021.2021.2021.2021.20-0.70%7
Oct 7, 202521.3521.3521.3521.3521.35-4.47%-
Oct 6, 202520.8022.3520.8022.3522.355.18%7
Oct 3, 202520.5521.2520.5521.2521.255.20%75
Oct 2, 202520.2020.2020.2020.2020.203.27%-
Oct 1, 202519.5619.5619.5619.5619.560.82%-
Sep 30, 202519.4019.4019.4019.4019.400.21%-
Sep 29, 202519.3619.3619.3619.3619.360.21%-
Sep 26, 202519.3219.3219.3219.3219.320.31%-
Sep 25, 202519.2619.2619.2619.2619.26-0.21%-
Sep 24, 202519.3019.3019.3019.3019.30-1.13%-
Sep 23, 202519.5219.5219.5219.5219.52-0.51%50
Sep 22, 202519.6219.6219.6219.6219.621.87%50
Sep 19, 202519.2619.2619.2619.2619.261.37%50
Sep 18, 202519.0019.0019.0019.0019.00-1.55%50
Sep 17, 202519.3019.3019.3019.3019.30-0.31%50
Sep 16, 202519.3619.3619.3619.3619.361.15%50
Sep 15, 202519.1419.1419.1419.1419.14-0.31%50
Sep 12, 202519.2019.2019.2019.2019.200.52%50
Sep 11, 202519.1019.1019.1019.1019.10-1.55%50
Sep 10, 202519.4019.4019.4019.4019.400.21%50
Sep 9, 202519.3619.3619.3619.3619.36-0.21%50
Sep 8, 202519.4019.4019.4019.4019.40-0.31%50
Sep 5, 202519.4619.4619.4619.4619.460.21%50
Sep 4, 202519.4219.4219.4219.4219.420.31%-
Sep 3, 202519.3619.3619.3619.3619.361.57%-
Sep 2, 202519.0619.0619.0619.0619.06-4.22%-
Sep 1, 202519.1019.9019.1019.9019.903.00%50
Aug 29, 202519.3219.3219.3219.3219.32-0.72%-
Aug 28, 202519.4619.4619.4619.4619.46-2.01%253
Aug 27, 202519.8619.8619.8619.8619.862.90%253
Aug 26, 202518.5619.3018.5619.3019.305.01%253
Aug 25, 202518.3818.3818.3818.3818.38-169
Aug 22, 202518.3818.3818.3818.3818.38-0.43%169
Aug 21, 202518.4618.4618.4618.4618.46-0.97%169
Aug 20, 202518.6418.6418.6418.6418.642.64%169
Aug 19, 202518.1618.1618.1618.1618.16-0.55%169
Aug 18, 202518.2618.2618.2618.2618.260.11%169
Aug 15, 202518.2418.2418.2418.2418.24-0.55%169