Square Enix Holdings Co., Ltd. (FRA:EI4)
Germany · Delayed Price · Currency is EUR 12.70
-0.10 (-0.78%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:EI4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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% | - |
| 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 |