Square Enix Holdings Co., Ltd. (FRA:EI4)
Germany · Delayed Price · Currency is EUR 15.90
0.00 (0.00%)
At close: Aug 26, 2026
FRA:EI4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Aug 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | 10 |
| Aug 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Aug 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Aug 19, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.73% | - |
| Aug 14, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | 3.87% | 124 |
| Aug 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.73% | - |
| Aug 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Aug 11, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -2.42% | 300 |
| Aug 10, 2026 | 15.60 | 16.50 | 15.60 | 16.50 | 16.50 | 9.27% | 64 |
| Aug 7, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Aug 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Aug 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Aug 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Aug 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Jul 31, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Jul 30, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Jul 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 7.64% | - |
| Jul 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| 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% | - |