Movie Games S.A. (FRA:2LH)
Germany · Delayed Price · Currency is EUR 1.564
+0.006 (0.39%)
Aug 27, 2026, 8:55 AM CET
FRA:2LH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | - | 0.39% | 27 |
| Aug 26, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 1.04% | - |
| Aug 25, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.39% | - |
| Aug 24, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -2.04% | - |
| Aug 21, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -0.13% | - |
| Aug 20, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | -0.13% | - |
| Aug 19, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | -0.25% | - |
| Aug 18, 2026 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | -3.31% | - |
| Aug 17, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.73% | - |
| Aug 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Aug 13, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 1.71% | - |
| Aug 12, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Aug 11, 2026 | 1.50 | 1.64 | 1.50 | 1.64 | 1.64 | 7.59% | - |
| Aug 10, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 1.19% | - |
| Aug 7, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Aug 6, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -3.16% | - |
| Aug 5, 2026 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 4.08% | - |
| Aug 4, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 3.13% | - |
| Aug 3, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.65% | - |
| Jul 31, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.53% | - |
| Jul 30, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 0.80% | - |
| Jul 29, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.13% | - |
| Jul 28, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.44% | - |
| Jul 27, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.78% | - |
| Jul 24, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -1.28% | - |
| Jul 23, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -0.76% | - |
| Jul 22, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 1.42% | - |
| Jul 21, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.51% | - |
| Jul 20, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | -2.14% | - |
| Jul 17, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | - |
| Jul 16, 2026 | 1.63 | 1.64 | 1.58 | 1.58 | 1.58 | -3.65% | - |
| Jul 15, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.24% | - |
| Jul 14, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 0.49% | - |
| Jul 13, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.36% | - |
| Jul 10, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 0.24% | - |
| Jul 9, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | -0.49% | - |
| Jul 8, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.86% | - |
| Jul 7, 2026 | 1.64 | 1.68 | 1.63 | 1.63 | 1.63 | -1.33% | - |
| Jul 6, 2026 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | -1.43% | - |
| Jul 3, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 1.45% | - |
| Jul 2, 2026 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | -0.48% | - |
| Jul 1, 2026 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -1.54% | - |
| Jun 30, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.71% | - |
| Jun 29, 2026 | 1.70 | 1.76 | 1.70 | 1.70 | 1.70 | -0.35% | - |
| Jun 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.12% | - |
| Jun 25, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.95% | - |
| Jun 24, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.20% | - |
| Jun 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.12% | - |
| Jun 22, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | 1.53% | - |
| Jun 19, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -1.96% | - |