Square Enix Holdings Co., Ltd. (FRA:EI4)
Germany · Delayed Price · Currency is EUR 16.92
-0.05 (-0.29%)
At close: Nov 26, 2025
Square Enix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1.31% | - |
| Nov 27, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.41% | - |
| Nov 26, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.29% | - |
| Nov 25, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.93% | - |
| Nov 24, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.29% | - |
| Nov 21, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 2.21% | - |
| Nov 20, 2025 | 16.71 | 16.82 | 16.71 | 16.71 | 16.71 | - | 1,050 |
| Nov 19, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - | - |
| Nov 18, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -2.57% | - |
| Nov 17, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.84% | - |
| Nov 14, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.52% | - |
| Nov 13, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 113 |
| Nov 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.12% | - |
| Nov 10, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -5.57% | - |
| Nov 7, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 7.09% | - |
| Nov 6, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -2.14% | - |
| Nov 5, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 3.65% | - |
| Nov 4, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.66% | - |
| Nov 3, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.12% | - |
| Oct 31, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.79% | - |
| Oct 30, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -2.20% | - |
| Oct 29, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.30% | - |
| Oct 28, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.57% | - |
| Oct 27, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.27% | - |
| Oct 24, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.34% | - |
| Oct 23, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.97% | - |
| Oct 22, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.23% | - |
| Oct 21, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1.36% | - |
| Oct 20, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.56% | - |
| Oct 17, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Oct 16, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.09% | - |
| Oct 15, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.51% | - |
| Oct 14, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.23% | - |
| Oct 13, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -3.42% | - |
| Oct 10, 2025 | 17.90 | 17.90 | 17.82 | 17.82 | 17.82 | -1.00% | 30 |
| Oct 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.23% | - |
| Oct 8, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -2.07% | 100 |
| Oct 7, 2025 | 18.47 | 18.80 | 18.47 | 18.80 | 18.80 | 0.75% | 3,295 |
| Oct 6, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.63% | - |
| Oct 3, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 2.71% | - |
| Oct 2, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -3.80% | - |
| Oct 1, 2025 | 19.12 | 19.20 | 19.12 | 19.20 | 19.20 | 6.02% | 126 |
| Sep 30, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1.12% | - |
| Sep 29, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.69% | - |
| Sep 26, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.11 | 0.09% | - |
| Sep 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | -0.18% | - |
| Sep 24, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.13 | -1.09% | - |
| Sep 23, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.33 | -0.09% | - |
| Sep 22, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.35 | -1.34% | - |