Sphere Entertainment Co. (FRA:MQ2)
Germany · Delayed Price · Currency is EUR 96.26
+6.92 (7.75%)
At close: Oct 23, 2026
FRA:MQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 98.18 | 98.22 | 96.26 | 96.26 | 96.26 | 7.75% | - |
| Oct 20, 2026 | 90.88 | 90.88 | 89.34 | 89.34 | 89.34 | -0.36% | - |
| Oct 19, 2026 | 91.66 | 91.66 | 89.66 | 89.66 | 89.66 | -5.00% | - |
| Oct 16, 2026 | 95.96 | 95.96 | 94.38 | 94.38 | 94.38 | 4.96% | - |
| Oct 15, 2026 | 91.92 | 92.04 | 89.92 | 89.92 | 89.92 | 1.56% | - |
| Oct 14, 2026 | 90.62 | 90.62 | 88.54 | 88.54 | 88.54 | -2.25% | - |
| Oct 13, 2026 | 92.66 | 92.66 | 90.58 | 90.58 | 90.58 | -2.08% | - |
| Oct 12, 2026 | 94.20 | 94.20 | 92.50 | 92.50 | 92.50 | -2.71% | - |
| Oct 9, 2026 | 96.28 | 96.36 | 95.08 | 95.08 | 95.08 | 3.10% | - |
| Oct 8, 2026 | 93.28 | 93.28 | 92.22 | 92.22 | 92.22 | 3.76% | - |
| Oct 7, 2026 | 92.70 | 92.92 | 88.88 | 88.88 | 88.88 | -3.87% | - |
| Oct 6, 2026 | 98.78 | 98.78 | 92.46 | 92.46 | 92.46 | -14.47% | - |
| Oct 5, 2026 | 113.30 | 113.30 | 108.10 | 108.10 | 108.10 | -4.34% | - |
| Oct 2, 2026 | 113.25 | 113.35 | 113.00 | 113.00 | 113.00 | -2.75% | - |
| Oct 1, 2026 | 117.40 | 117.40 | 116.20 | 116.20 | 116.20 | 0.65% | - |
| Sep 30, 2026 | 117.65 | 117.65 | 115.45 | 115.45 | 115.45 | -3.83% | - |
| Sep 29, 2026 | 120.65 | 120.85 | 120.05 | 120.05 | 120.05 | -0.17% | - |
| Sep 28, 2026 | 122.25 | 122.30 | 120.25 | 120.25 | 120.25 | 1.91% | - |
| Sep 25, 2026 | 120.45 | 120.45 | 118.00 | 118.00 | 118.00 | 1.59% | - |
| Sep 24, 2026 | 117.75 | 117.75 | 116.15 | 116.15 | 116.15 | -3.89% | - |
| Sep 23, 2026 | 123.00 | 123.00 | 120.85 | 120.85 | 120.85 | -2.66% | - |
| Sep 22, 2026 | 125.15 | 125.15 | 124.15 | 124.15 | 124.15 | 0.08% | - |
| Sep 21, 2026 | 125.75 | 125.80 | 124.05 | 124.05 | 124.05 | 1.06% | - |
| Sep 18, 2026 | 125.20 | 125.25 | 122.75 | 122.75 | 122.75 | -0.93% | - |
| Sep 17, 2026 | 125.45 | 125.45 | 123.90 | 123.90 | 123.90 | 1.27% | - |
| Sep 16, 2026 | 123.75 | 123.75 | 122.35 | 122.35 | 122.35 | -1.53% | - |
| Sep 15, 2026 | 125.70 | 125.70 | 124.25 | 124.25 | 124.25 | 2.22% | - |
| Sep 14, 2026 | 122.80 | 122.80 | 121.55 | 121.55 | 121.55 | 1.17% | - |
| Sep 11, 2026 | 121.35 | 121.35 | 120.15 | 120.15 | 120.15 | 2.04% | - |
| Sep 10, 2026 | 120.30 | 120.30 | 117.75 | 117.75 | 117.75 | -0.67% | - |
| Sep 9, 2026 | 121.00 | 121.00 | 118.55 | 118.55 | 118.55 | -1.41% | - |
| Sep 8, 2026 | 120.35 | 120.35 | 120.15 | 120.25 | 120.25 | -0.29% | - |
| Sep 7, 2026 | 120.80 | 120.80 | 120.60 | 120.60 | 120.60 | 0.12% | - |
| Sep 4, 2026 | 121.55 | 121.60 | 120.45 | 120.45 | 120.45 | 1.56% | - |
| Sep 3, 2026 | 119.95 | 120.05 | 118.60 | 118.60 | 118.60 | 5.52% | - |
| Sep 2, 2026 | 114.05 | 114.05 | 112.40 | 112.40 | 112.40 | -1.40% | - |
| Sep 1, 2026 | 116.30 | 116.30 | 114.00 | 114.00 | 114.00 | -3.63% | - |
| Aug 31, 2026 | 120.80 | 120.80 | 118.30 | 118.30 | 118.30 | -3.51% | - |
| Aug 28, 2026 | 125.40 | 125.40 | 122.60 | 122.60 | 122.60 | -6.59% | - |
| Aug 27, 2026 | 133.85 | 133.85 | 131.25 | 131.25 | 131.25 | -2.23% | - |
| Aug 26, 2026 | 135.65 | 135.65 | 134.25 | 134.25 | 134.25 | 1.74% | - |
| 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% | - |