Square Enix Holdings Co., Ltd. (FRA:EI4)
Germany · Delayed Price · Currency is EUR 13.40
-0.30 (-2.19%)
At close: Jun 3, 2026
FRA:EI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| May 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| May 15, 2026 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 11.36% | 4 |
| May 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| May 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| May 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| May 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| May 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| May 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| May 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| May 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| May 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Apr 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Apr 29, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Apr 28, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Apr 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | 195 |
| Apr 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Apr 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Apr 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Apr 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Apr 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Apr 17, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 2.16% | 150 |
| Apr 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Apr 15, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Apr 14, 2026 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 2.96% | 800 |
| Apr 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Apr 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Apr 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.97% | - |
| Apr 2, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -2.28% | - |
| Apr 1, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 3.08% | - |
| Mar 31, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 3.26% | - |
| Mar 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.47% | - |
| Mar 27, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.53 | 0.96% | - |
| Mar 26, 2026 | 13.37 | 13.54 | 13.37 | 13.54 | 13.41 | 1.50% | 13 |
| Mar 25, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.21 | -2.06% | - |
| Mar 24, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.48 | 0.59% | - |
| Mar 23, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.41 | -1.74% | - |
| Mar 20, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.64 | 0.36% | - |