Ten Square Games S.A. (FRA:1HQ)
Germany · Delayed Price · Currency is EUR 19.36
-0.04 (-0.21%)
At close: Sep 9, 2025
Ten Square Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | -0.21% | 50 |
| Sep 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | -0.31% | 50 |
| Sep 5, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | - | 0.21% | 50 |
| Sep 4, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | - | 0.31% | 50 |
| Sep 3, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | 1.57% | 50 |
| Sep 2, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | - | -4.22% | 50 |
| Sep 1, 2025 | 19.10 | 19.90 | 19.10 | 19.90 | - | 3.00% | 50 |
| Aug 29, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | - | -0.72% | 253 |
| Aug 28, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | - | -2.01% | 253 |
| Aug 27, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | 2.90% | 253 |
| Aug 26, 2025 | 18.56 | 19.30 | 18.56 | 19.30 | - | 5.01% | 253 |
| Aug 25, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | - | - | - |
| Aug 22, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | - | -0.43% | 169 |
| Aug 21, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | - | -0.97% | 169 |
| Aug 20, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | - | 2.64% | 169 |
| Aug 19, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | - | -0.55% | 169 |
| Aug 18, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | - | 0.11% | 169 |
| Aug 15, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | - | -0.55% | 169 |
| Aug 14, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | - | -0.11% | 169 |
| Aug 13, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | - | -0.33% | 169 |
| Aug 12, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | - | -0.75% | 169 |
| Aug 11, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | - | 0.11% | 169 |
| Aug 8, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | - | 1.87% | 169 |
| Aug 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | - | 169 |
| Aug 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | 0.78% | 169 |
| Aug 5, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | - | -1.95% | 169 |
| Aug 4, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | - | -1.39% | 169 |
| Aug 1, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | - | 1.08% | 169 |
| Jul 31, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | - | 0.76% | - |
| Jul 30, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | - | 0.99% | - |
| Jul 29, 2025 | 18.36 | 18.90 | 18.16 | 18.16 | - | -2.89% | 169 |
| Jul 28, 2025 | 18.62 | 18.70 | 18.62 | 18.70 | - | - | 5 |
| Jul 25, 2025 | 18.40 | 18.70 | 18.40 | 18.70 | - | 0.97% | 2,000 |
| Jul 24, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | - | -0.32% | - |
| Jul 23, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | - | -0.75% | 60 |
| Jul 22, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | - | -1.06% | - |
| Jul 21, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | - | 0.75% | 60 |
| Jul 18, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | - | -1.05% | 60 |
| Jul 17, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | - | 1.50% | 60 |
| Jul 16, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | -0.64% | 60 |
| Jul 15, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | - | -0.84% | - |
| Jul 14, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | - | -0.63% | 60 |
| Jul 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1.27% | 60 |
| Jul 10, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | - | -2.18% | 60 |
| Jul 9, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | - | -0.41% | - |
| Jul 8, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | - | 60 |
| Jul 7, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | -1.53% | 60 |
| Jul 4, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | - | -0.81% | 60 |
| Jul 3, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | - | 0.30% | - |
| Jul 2, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | - | -2.18% | - |