Sphere Entertainment Co. (FRA:MQ2)
Germany · Delayed Price · Currency is EUR 134.25
+2.30 (1.74%)
At close: Aug 26, 2026
FRA:MQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 133.75 | 133.75 | 131.95 | 131.95 | 131.95 | -0.11% | - |
| Aug 24, 2026 | 134.15 | 134.15 | 132.10 | 132.10 | 132.10 | 0.84% | - |
| Aug 21, 2026 | 132.30 | 132.45 | 131.00 | 131.00 | 131.00 | -0.04% | - |
| Aug 20, 2026 | 135.15 | 135.15 | 131.05 | 131.05 | 131.05 | -5.07% | - |
| Aug 19, 2026 | 140.10 | 140.15 | 138.05 | 138.05 | 138.05 | -4.23% | - |
| Aug 18, 2026 | 146.55 | 146.55 | 144.15 | 144.15 | 144.15 | 2.49% | - |
| Aug 17, 2026 | 143.20 | 143.20 | 140.65 | 140.65 | 140.65 | -3.73% | - |
| Aug 14, 2026 | 150.95 | 151.00 | 146.10 | 146.10 | 146.10 | -2.11% | - |
| Aug 13, 2026 | 150.50 | 150.50 | 149.25 | 149.25 | 149.25 | 7.41% | - |
| Aug 12, 2026 | 139.25 | 139.25 | 138.95 | 138.95 | 138.95 | 1.16% | - |
| Aug 11, 2026 | 139.20 | 139.20 | 137.35 | 137.35 | 137.35 | 0.99% | - |
| Aug 10, 2026 | 136.50 | 136.50 | 136.00 | 136.00 | 136.00 | 3.78% | - |
| Aug 7, 2026 | 132.35 | 132.35 | 131.05 | 131.05 | 131.05 | -4.31% | - |
| Aug 6, 2026 | 138.05 | 138.05 | 136.95 | 136.95 | 136.95 | 4.26% | - |
| Aug 5, 2026 | 136.30 | 136.30 | 131.35 | 131.35 | 131.35 | 4.54% | - |
| Aug 4, 2026 | 126.85 | 126.85 | 125.65 | 125.65 | 125.65 | 5.90% | - |
| Aug 3, 2026 | 123.65 | 123.65 | 118.65 | 118.65 | 118.65 | -5.68% | - |
| Jul 31, 2026 | 128.15 | 128.15 | 125.80 | 125.80 | 125.80 | 4.66% | - |
| Jul 30, 2026 | 121.45 | 121.45 | 120.20 | 120.20 | 120.20 | 0.71% | - |
| Jul 29, 2026 | 122.75 | 122.75 | 119.35 | 119.35 | 119.35 | -0.13% | - |
| Jul 28, 2026 | 122.00 | 122.00 | 119.50 | 119.50 | 119.50 | 1.10% | - |
| Jul 27, 2026 | 119.15 | 119.20 | 118.20 | 118.20 | 118.20 | 7.50% | - |
| Jul 24, 2026 | 116.10 | 116.20 | 109.95 | 109.95 | 109.95 | -6.03% | - |
| Jul 23, 2026 | 119.20 | 119.20 | 117.00 | 117.00 | 117.00 | -3.78% | - |
| Jul 22, 2026 | 123.00 | 123.00 | 121.60 | 121.60 | 121.60 | 2.49% | - |
| Jul 21, 2026 | 119.50 | 119.50 | 118.65 | 118.65 | 118.65 | 2.86% | - |
| Jul 20, 2026 | 123.05 | 123.15 | 115.35 | 115.35 | 115.35 | -1.33% | - |
| Jul 17, 2026 | 119.00 | 119.10 | 116.90 | 116.90 | 116.90 | -4.30% | - |
| Jul 16, 2026 | 123.65 | 123.65 | 122.15 | 122.15 | 122.15 | 4.45% | - |
| Jul 15, 2026 | 118.95 | 118.95 | 116.95 | 116.95 | 116.95 | -4.96% | - |
| Jul 14, 2026 | 125.60 | 125.60 | 123.05 | 123.05 | 123.05 | -1.52% | - |
| Jul 13, 2026 | 128.45 | 128.45 | 124.95 | 124.95 | 124.95 | -0.60% | - |
| Jul 10, 2026 | 131.40 | 131.50 | 125.70 | 125.70 | 125.70 | -4.01% | - |
| Jul 9, 2026 | 130.95 | 131.05 | 130.95 | 130.95 | 130.95 | 3.15% | - |
| Jul 8, 2026 | 135.05 | 135.05 | 126.95 | 126.95 | 126.95 | -2.23% | - |
| Jul 7, 2026 | 131.05 | 131.05 | 129.85 | 129.85 | 129.85 | -7.78% | - |
| Jul 6, 2026 | 142.05 | 142.20 | 140.80 | 140.80 | 140.80 | 0.18% | - |
| Jul 3, 2026 | 141.80 | 141.80 | 140.55 | 140.55 | 140.55 | -0.71% | - |
| Jul 2, 2026 | 146.60 | 146.60 | 141.55 | 141.55 | 141.55 | -3.18% | - |
| Jul 1, 2026 | 149.55 | 149.65 | 146.20 | 146.20 | 146.20 | -0.44% | - |
| Jun 30, 2026 | 149.60 | 149.60 | 146.85 | 146.85 | 146.85 | 1.87% | - |
| Jun 29, 2026 | 148.05 | 148.05 | 144.15 | 144.15 | 144.15 | 4.68% | - |
| Jun 26, 2026 | 140.35 | 140.35 | 137.70 | 137.70 | 137.70 | 1.29% | - |
| Jun 25, 2026 | 135.20 | 135.95 | 135.20 | 135.95 | 135.95 | -1.20% | - |
| Jun 24, 2026 | 137.65 | 137.65 | 137.60 | 137.60 | 137.60 | 2.92% | - |
| Jun 23, 2026 | 135.30 | 135.30 | 133.70 | 133.70 | 133.70 | -0.41% | - |
| Jun 22, 2026 | 135.80 | 135.85 | 134.25 | 134.25 | 134.25 | -0.48% | - |
| Jun 19, 2026 | 135.70 | 135.85 | 134.90 | 134.90 | 134.90 | 3.10% | - |
| Jun 18, 2026 | 131.50 | 131.50 | 130.85 | 130.85 | 130.85 | 0.19% | - |
| Jun 17, 2026 | 131.20 | 131.20 | 130.60 | 130.60 | 130.60 | 2.03% | - |