Ten Square Games S.A. (FRA:1HQ)
Germany · Delayed Price · Currency is EUR 20.75
0.00 (0.00%)
At close: Dec 1, 2025
Ten Square Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Nov 28, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.24% | - |
| Nov 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.72% | - |
| Nov 26, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.95% | - |
| Nov 25, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -4.04% | - |
| Nov 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 478 |
| Nov 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.72% | - |
| Nov 18, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.71% | - |
| Nov 17, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.94% | - |
| Nov 14, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.40% | - |
| Nov 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.19% | - |
| Nov 12, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -5.18% | - |
| Nov 11, 2025 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 4.23% | 50 |
| Nov 10, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.71% | - |
| Nov 7, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.48% | - |
| Nov 6, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% | - |
| Nov 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.24% | - |
| Nov 4, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.72% | - |
| Nov 3, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.24% | - |
| Oct 31, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.95% | - |
| Oct 30, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% | - |
| Oct 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.23% | - |
| Oct 28, 2025 | 20.80 | 21.70 | 20.80 | 21.70 | 21.70 | 3.83% | 52 |
| Oct 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.42% | - |
| Oct 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.17% | - |
| Oct 23, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -3.60% | - |
| Oct 22, 2025 | 21.25 | 22.25 | 21.25 | 22.25 | 22.25 | 5.70% | 30 |
| Oct 21, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.47% | - |
| Oct 20, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.24% | - |
| Oct 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.40% | - |
| Oct 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | - |
| Oct 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | 44 |
| Oct 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.38% | - |
| Oct 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.23% | - |
| Oct 9, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 2.59% | - |
| Oct 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.70% | - |
| Oct 7, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -4.47% | - |
| Oct 6, 2025 | 20.80 | 22.35 | 20.80 | 22.35 | 22.35 | 5.18% | 7 |
| Oct 3, 2025 | 20.55 | 21.25 | 20.55 | 21.25 | 21.25 | 5.20% | 75 |
| Oct 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.27% | - |
| Oct 1, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.82% | - |
| Sep 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.21% | - |
| Sep 29, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.21% | - |
| Sep 26, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.31% | - |
| Sep 25, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.21% | - |
| Sep 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.13% | - |
| Sep 23, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.51% | - |