Ten Square Games S.A. (FRA:1HQ)
Germany · Delayed Price · Currency is EUR 22.55
-0.65 (-2.80%)
At close: Mar 27, 2026
FRA:1HQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -2.80% | - |
| Mar 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.53% | - |
| Mar 25, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -5.38% | - |
| Mar 24, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 4.32% | - |
| Mar 23, 2026 | 23.65 | 23.65 | 23.15 | 23.15 | 23.15 | -2.73% | 30 |
| Mar 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.21% | - |
| Mar 19, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.62% | - |
| Mar 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| Mar 17, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Mar 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Mar 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.66% | - |
| Mar 12, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.01% | - |
| Mar 11, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.65% | - |
| Mar 10, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.89% | - |
| Mar 9, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -3.05% | - |
| Mar 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.71% | - |
| Mar 5, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 6.92% | - |
| Mar 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -5.29% | - |
| Mar 3, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.25% | - |
| Mar 2, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.21% | - |
| Feb 27, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Feb 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.41% | - |
| Feb 24, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 2.99% | - |
| Feb 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Feb 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.11% | - |
| Feb 19, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.26% | - |
| Feb 18, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.85% | - |
| Feb 17, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.25% | - |
| Feb 16, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.24% | - |
| Feb 13, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.82% | - |
| Feb 12, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.40% | - |
| Feb 11, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.78% | - |
| Feb 10, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.64% | - |
| Feb 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Feb 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.96% | - |
| Feb 5, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2.42% | - |
| Feb 4, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -2.94% | - |
| Feb 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.59% | - |
| Feb 2, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.38% | - |
| Jan 30, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.74% | - |
| Jan 29, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.58% | - |
| Jan 28, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.53% | - |
| Jan 27, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -4.39% | - |
| Jan 26, 2026 | 25.75 | 27.35 | 25.75 | 27.35 | 27.35 | 6.42% | 100 |
| Jan 23, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 7.08% | - |
| Jan 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.78% | - |
| Jan 21, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.85% | - |
| Jan 20, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -2.48% | - |
| Jan 19, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 2.11% | - |