Square Enix Holdings Co., Ltd. (FRA:EI4)
Germany · Delayed Price · Currency is EUR 14.40
+0.40 (2.86%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:EI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 5.26% | - |
| Jul 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jul 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jul 22, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jul 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Jul 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Jul 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Jul 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Jul 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Jul 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Jul 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Jul 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Jul 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Jul 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Jul 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Jun 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jun 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jun 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jun 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Jun 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jun 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jun 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jun 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Jun 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jun 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Jun 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Jun 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Jun 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | 10 |
| Jun 9, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Jun 8, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Jun 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jun 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Jun 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Jun 1, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| May 29, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| May 28, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| May 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| May 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| May 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| May 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | 11 |
| May 21, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 11 |
| May 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| May 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.20% | - |