Ten Square Games S.A. (FRA:1HQ)
Germany · Delayed Price · Currency is EUR 25.62
-0.34 (-1.31%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:1HQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | - | -1.31% | - |
| Apr 23, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 1.72% | - |
| Apr 22, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.70% | - |
| Apr 21, 2026 | 25.58 | 25.70 | 25.58 | 25.70 | 25.70 | 1.10% | 46 |
| Apr 20, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.79% | - |
| Apr 17, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.41% | - |
| Apr 16, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 2.08% | - |
| Apr 15, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 2.12% | - |
| Apr 14, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.07% | - |
| Apr 13, 2026 | 24.16 | 24.28 | 24.16 | 24.28 | 24.28 | 0.91% | 26 |
| Apr 10, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.33% | - |
| Apr 9, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.77% | - |
| Apr 8, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.80% | - |
| Apr 7, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.87% | - |
| Apr 2, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 3.13% | - |
| Apr 1, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.67% | - |
| Mar 31, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.37% | - |
| Mar 30, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -2.66% | - |
| 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% | - |