Square Enix Holdings Co., Ltd. (FRA:EI4)
Germany · Delayed Price · Currency is EUR 14.49
+0.12 (0.84%)
At close: Jan 30, 2026
Square Enix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.84% | - |
| Jan 29, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.44% | - |
| Jan 28, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.29% | - |
| Jan 27, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.47% | - |
| Jan 26, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 2.11% | - |
| Jan 23, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.27% | - |
| Jan 22, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -2.52% | - |
| Jan 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.69% | - |
| Jan 20, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.33% | - |
| Jan 19, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.07% | - |
| Jan 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.13% | - |
| Jan 15, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.33% | - |
| Jan 14, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 3.32% | 225 |
| Jan 13, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -3.65% | - |
| Jan 12, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.05% | - |
| Jan 9, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.59% | - |
| Jan 8, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.20% | - |
| Jan 7, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -3.05% | - |
| Jan 6, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.83% | - |
| Jan 5, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.10% | - |
| Jan 2, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.71% | - |
| Dec 30, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.58% | - |
| Dec 29, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.10% | - |
| Dec 23, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.98% | - |
| Dec 22, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -2.82% | - |
| Dec 19, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.13% | - |
| Dec 18, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.83% | - |
| Dec 17, 2025 | 15.46 | 15.70 | 15.46 | 15.70 | 15.70 | 1.03% | 640 |
| Dec 16, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.51% | - |
| Dec 15, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 3.24% | - |
| Dec 12, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.85% | - |
| Dec 11, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -4.09% | - |
| Dec 10, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -3.75% | 10 |
| Dec 9, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.25% | - |
| Dec 8, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.15% | - |
| Dec 5, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.48% | - |
| Dec 4, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.60% | - |
| Dec 3, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.49% | - |
| Dec 2, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.77% | - |
| Dec 1, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.94% | - |
| 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% | - |