Movie Games S.A. (FRA:2LH)
Germany · Delayed Price · Currency is EUR 1.548
-0.018 (-1.15%)
At close: Oct 26, 2026
FRA:2LH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -1.15% | 20 |
| Oct 23, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -3.33% | - |
| Oct 22, 2026 | 1.67 | 1.73 | 1.62 | 1.62 | 1.62 | -4.82% | - |
| Oct 21, 2026 | 1.80 | 1.81 | 1.70 | 1.70 | 1.70 | -5.86% | - |
| Oct 20, 2026 | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | -2.59% | - |
| Oct 19, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 0.22% | - |
| Oct 16, 2026 | 1.71 | 1.85 | 1.71 | 1.85 | 1.85 | 9.20% | - |
| Oct 15, 2026 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | 12.47% | - |
| Oct 14, 2026 | 1.37 | 1.51 | 1.37 | 1.51 | 1.51 | 8.65% | - |
| Oct 13, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.58% | - |
| Oct 12, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -0.43% | - |
| Oct 9, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 0.14% | - |
| Oct 8, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -0.14% | - |
| Oct 7, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -1.28% | - |
| Oct 6, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.89% | - |
| Oct 5, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.92% | - |
| Oct 2, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | - |
| Oct 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.45% | - |
| Sep 30, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.30% | - |
| Sep 29, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -1.05% | - |
| Sep 28, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.21% | - |
| Sep 25, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | 1.38% | - |
| Sep 24, 2026 | 1.27 | 1.30 | 1.22 | 1.30 | 1.30 | 3.16% | - |
| Sep 23, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.62% | - |
| Sep 22, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 2.04% | - |
| Sep 21, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.64% | - |
| Sep 18, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | -0.45% | - |
| Sep 17, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.15% | - |
| Sep 16, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 20 |
| Sep 15, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.15% | - |
| Sep 14, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | 1.80% | - |
| Sep 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.34% | - |
| Sep 10, 2026 | 1.26 | 1.38 | 1.25 | 1.38 | 1.38 | 10.59% | - |
| Sep 9, 2026 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -2.96% | - |
| Sep 8, 2026 | 1.28 | 1.36 | 1.28 | 1.28 | 1.28 | 1.58% | - |
| Sep 7, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 1.77% | - |
| Sep 4, 2026 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 5.61% | - |
| Sep 3, 2026 | 1.22 | 1.22 | 1.04 | 1.18 | 1.18 | -19.67% | - |
| Sep 2, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.92% | - |
| Sep 1, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.13% | - |
| Aug 31, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -2.46% | - |
| Aug 28, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Aug 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.39% | - |
| 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% | - |