Square Enix Holdings Co., Ltd. (FRA:EI4)
Germany · Delayed Price · Currency is EUR 13.40
+0.10 (0.75%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:EI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -3.44% | - |
| 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% | - |
| Mar 19, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.59 | -2.42% | - |
| Mar 18, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 13.93 | 0.43% | - |
| Mar 17, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 13.87 | -2.51% | - |
| Mar 16, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.23 | 0.07% | - |
| Mar 13, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.22 | 0.98% | - |
| Mar 12, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.08 | 0.14% | - |
| Mar 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.06 | 1.79% | - |
| Mar 10, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.81 | 2.35% | 9 |
| Mar 9, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.49 | -1.59% | - |
| Mar 6, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.71 | 0.65% | - |
| Mar 5, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.62 | -1.71% | - |
| Mar 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.86 | 1.45% | - |
| Mar 3, 2026 | 13.69 | 13.80 | 13.69 | 13.80 | 13.66 | 1.32% | 17 |
| Mar 2, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.48 | -1.66% | - |
| Feb 27, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.71 | 2.44% | - |
| Feb 26, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.39 | -1.10% | - |
| Feb 25, 2026 | 13.43 | 13.67 | 13.43 | 13.67 | 13.53 | 3.25% | 300 |
| Feb 24, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.11 | -5.02% | - |
| Feb 23, 2026 | 13.66 | 13.94 | 13.66 | 13.94 | 13.80 | - | 300 |
| Feb 20, 2026 | 13.71 | 13.94 | 13.71 | 13.94 | 13.80 | 1.16% | 13 |
| Feb 19, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.64 | 0.80% | - |
| Feb 18, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.53 | -0.87% | - |
| Feb 17, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.65 | -2.34% | - |
| Feb 16, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 13.98 | 0.64% | - |
| Feb 13, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 13.89 | -6.22% | - |
| Feb 12, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.81 | -3.55% | - |
| Feb 11, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.36 | 1.04% | - |