Sphere Entertainment Co. (FRA:MQ2)
Germany · Delayed Price · Currency is EUR 118.65
+3.30 (2.86%)
Last updated: Jul 21, 2026, 3:25 PM CET
FRA:MQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 119.50 | 119.50 | 119.45 | 119.45 | - | 3.55% | - |
| 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% | - |
| Jun 16, 2026 | 131.95 | 131.95 | 128.00 | 128.00 | 128.00 | -2.77% | - |
| Jun 15, 2026 | 132.00 | 132.00 | 131.65 | 131.65 | 131.65 | 2.65% | - |
| Jun 12, 2026 | 128.85 | 129.10 | 128.25 | 128.25 | 128.25 | 6.30% | - |
| Jun 11, 2026 | 122.30 | 122.45 | 120.65 | 120.65 | 120.65 | 2.90% | - |
| Jun 10, 2026 | 119.30 | 119.30 | 117.25 | 117.25 | 117.25 | 0.90% | - |
| Jun 9, 2026 | 117.90 | 117.90 | 116.20 | 116.20 | 116.20 | -2.76% | - |
| Jun 8, 2026 | 119.35 | 119.50 | 119.35 | 119.50 | 119.50 | - | - |
| Jun 5, 2026 | 121.00 | 121.00 | 119.50 | 119.50 | 119.50 | -0.42% | - |
| Jun 4, 2026 | 121.05 | 121.10 | 120.00 | 120.00 | 120.00 | 6.81% | - |
| Jun 3, 2026 | 120.70 | 120.70 | 112.35 | 112.35 | 112.35 | -1.53% | - |
| Jun 2, 2026 | 123.55 | 123.65 | 114.10 | 114.10 | 114.10 | -0.74% | - |
| Jun 1, 2026 | 117.60 | 117.60 | 114.95 | 114.95 | 114.95 | 2.54% | - |
| May 29, 2026 | 113.70 | 113.75 | 112.10 | 112.10 | 112.10 | 6.00% | - |
| May 28, 2026 | 112.00 | 112.00 | 105.75 | 105.75 | 105.75 | -5.58% | - |
| May 27, 2026 | 114.20 | 114.20 | 112.00 | 112.00 | 112.00 | 2.28% | - |
| May 26, 2026 | 110.75 | 110.75 | 109.50 | 109.50 | 109.50 | -0.68% | - |
| May 25, 2026 | 110.80 | 110.90 | 110.25 | 110.25 | 110.25 | 1.57% | - |
| May 22, 2026 | 111.25 | 111.30 | 108.55 | 108.55 | 108.55 | -5.61% | - |
| May 21, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.39% | 8 |
| May 20, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | 1.58% | - |
| May 19, 2026 | 116.80 | 116.95 | 113.65 | 113.65 | 113.65 | 3.04% | - |
| May 18, 2026 | 113.40 | 113.45 | 110.30 | 110.30 | 110.30 | -1.82% | - |
| May 15, 2026 | 114.30 | 114.30 | 112.35 | 112.35 | 112.35 | 0.67% | - |
| May 14, 2026 | 111.65 | 111.65 | 111.60 | 111.60 | 111.60 | -1.02% | - |
| May 13, 2026 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | 7.53% | - |