Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Ten Square Games S.A. (1HQ.F)

Compare
20.15
-0.95
(-4.50%)
As of 8:01:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202520.1520.1520.1520.1520.15192
Apr 10, 202519.7821.1019.7821.1021.10192
Apr 9, 202519.8019.8019.8019.8019.80-
Apr 8, 202519.3819.3819.3819.3819.38-
Apr 7, 202519.4619.4619.4619.4619.46-
Apr 4, 202520.3020.3020.3020.3020.30-
Apr 3, 202520.5220.5220.5220.5220.52-
Apr 2, 202520.8620.8620.8620.8620.86-
Apr 1, 202520.9420.9420.9420.9420.94-
Mar 31, 202520.9820.9820.9820.9820.98-
Mar 28, 202520.2220.2220.2220.2220.22-
Mar 27, 202520.5620.5620.5620.5620.56-
Mar 26, 202521.1621.1621.1621.1621.16-
Mar 25, 202519.5019.5019.5019.5019.50-
Mar 24, 202519.3519.3519.3519.3519.35-
Mar 21, 202519.2019.2019.2019.2019.20-
Mar 20, 202519.1719.1719.1719.1719.17-
Mar 19, 202518.6418.6418.6418.6418.64-
Mar 18, 202518.2518.2518.2518.2518.25-
Mar 17, 202518.0718.0718.0718.0718.07-
Mar 14, 202518.3418.3418.3418.3418.34-
Mar 13, 202518.2618.2618.0818.0818.088,700
Mar 12, 202518.0018.0018.0018.0018.00-
Mar 11, 202518.1418.1418.0418.0418.04250
Mar 10, 202518.3618.3618.3618.3618.36-
Mar 7, 202518.2918.2918.2918.2918.29-
Mar 6, 202518.4718.4718.4718.4718.47130
Mar 5, 202518.3718.3718.3718.3718.37-
Mar 4, 202518.7518.7518.7518.7518.75-
Mar 3, 202518.7018.7018.7018.7018.70-
Feb 28, 202518.7419.4018.7419.4019.40124
Feb 27, 202519.0019.0019.0019.0019.00-
Feb 26, 202519.1219.9019.1219.9019.909
Feb 25, 202519.2719.2719.2719.2719.27-
Feb 24, 202519.2219.2219.2219.2219.22-
Feb 21, 202519.0819.0819.0819.0819.08-
Feb 20, 202519.4219.4219.4219.4219.42-
Feb 19, 202519.3619.3619.3619.3619.36-
Feb 18, 202519.4619.4619.4619.4619.46-
Feb 17, 202519.4919.4919.4019.4019.4017
Feb 14, 202519.6319.6319.6319.6319.63-
Feb 13, 202519.7419.7419.7419.7419.74-
Feb 12, 202519.9219.9219.9219.9219.92-
Feb 11, 202519.6619.8719.6619.8719.8731
Feb 10, 202519.2319.2319.2319.2319.23-
Feb 7, 202518.2119.2018.2119.2019.2032
Feb 6, 202518.0318.0318.0318.0318.03-
Feb 5, 202517.8317.8317.8317.8317.83-
Feb 4, 202517.7317.7317.7317.7317.73-
Feb 3, 202518.0618.0618.0618.0618.06-
Jan 31, 202518.2218.2218.2218.2218.22-
Jan 30, 202517.9018.7017.9018.7018.70110
Jan 29, 202518.4918.4918.4918.4918.49-
Jan 28, 202517.7817.7817.7817.7817.78-
Jan 27, 202517.9817.9817.9817.9817.98-
Jan 24, 202518.0718.0718.0718.0718.07-
Jan 23, 202518.1518.1518.1518.1518.15-
Jan 22, 202517.4917.4917.4917.4917.49-
Jan 21, 202517.4417.4417.4417.4417.44-
Jan 20, 202517.1417.1417.1417.1417.14-
Jan 17, 202517.1417.1417.1417.1417.14-
Jan 16, 202517.0717.0717.0717.0717.07-
Jan 15, 202517.0117.0117.0117.0117.01-
Jan 14, 202517.2217.2217.2217.2217.22-
Jan 13, 202517.1017.1017.1017.1017.10-
Jan 10, 202517.3717.3717.3717.3717.37-
Jan 9, 202517.2317.2317.1917.1917.19105
Jan 8, 202517.5917.5917.5917.5917.59-
Jan 7, 202517.4617.4617.4617.4617.46-
Jan 6, 202517.3917.3917.3917.3917.39-
Jan 3, 202517.4317.4317.3817.3817.3821
Jan 2, 202516.4316.4316.4316.4316.43-
Dec 30, 202416.5916.5916.5916.5916.59-
Dec 27, 202416.4716.4716.4716.4716.47-
Dec 23, 202416.7316.7316.7316.7316.73-
Dec 20, 202417.0817.0817.0817.0817.08-
Dec 19, 202416.8317.0016.8317.0017.0050
Dec 18, 202416.9116.9116.9116.9116.91-
Dec 17, 202417.7417.7417.6717.6717.678
Dec 16, 202417.9517.9517.9517.9517.95-
Dec 13, 202417.8217.8217.8217.8217.82-
Dec 12, 202417.9817.9817.9817.9817.98-
Dec 11, 202418.5118.5118.5118.5118.51-
Dec 10, 202418.5118.5118.5118.5118.518
Dec 9, 202418.5618.5618.5618.5618.56-
Dec 6, 202418.7718.7718.7718.7718.77-
Dec 5, 202417.9817.9817.9817.9817.98-
Dec 4, 202417.7617.7617.7617.7617.76-
Dec 3, 202417.8117.8117.8117.8117.81-
Dec 2, 202417.7617.7617.7617.7617.76-
Nov 29, 202417.6617.6617.6617.6617.66-
Nov 28, 202417.8917.8917.8917.8917.89-
Nov 27, 202418.2518.2518.2518.2518.25-
Nov 26, 202417.9917.9917.9917.9917.99-
Nov 25, 202418.0318.0318.0318.0318.03-
Nov 22, 202418.0418.0418.0418.0418.04-
Nov 21, 202417.5817.5817.5817.5817.58-
Nov 20, 202417.7317.7317.7317.7317.73-
Nov 19, 202418.3218.3218.3218.3218.32-
Nov 18, 202417.5817.5817.5817.5817.58-
Nov 15, 202417.6817.6817.6817.6817.68-
Nov 14, 202418.7718.7718.7718.7718.77-
Nov 13, 202418.9118.9118.9118.9118.91-
Nov 12, 202418.4618.4618.4618.4618.46-
Nov 11, 202418.6018.6018.6018.6018.60-
Nov 8, 202418.7618.7618.7618.7618.76-
Nov 7, 202418.2118.2118.2118.2118.21-
Nov 6, 202417.7517.7517.7517.7517.75-
Nov 5, 202417.9017.9017.9017.9017.90-
Nov 4, 202418.0618.0618.0618.0618.06-
Nov 1, 202418.1418.1418.1418.1418.14-
Oct 31, 202418.5418.5418.5418.5418.54-
Oct 30, 202418.4818.4818.4818.4818.48-
Oct 29, 202418.8918.8918.8918.8918.89-
Oct 28, 202419.0719.0719.0719.0719.07-
Oct 25, 202418.7718.7718.7718.7718.77-
Oct 24, 202418.9818.9818.9818.9818.98-
Oct 23, 202419.0319.0319.0319.0319.03-
Oct 22, 202419.1119.1119.1119.1119.11-
Oct 21, 202419.3519.3519.3519.3519.35-
Oct 18, 202419.6119.6119.6119.6119.61-
Oct 17, 202420.3620.7420.3620.7420.74300
Oct 16, 202420.3220.3220.3220.3220.32-
Oct 15, 202420.6820.6820.6820.6820.68-
Oct 14, 202420.8820.8820.8820.8820.88-
Oct 11, 202420.8620.8620.8620.8620.86-
Oct 10, 202421.0821.0821.0821.0821.08-
Oct 9, 202420.8220.8220.8220.8220.82-
Oct 8, 202421.3821.3821.3821.3821.38-
Oct 7, 202420.6420.6420.6420.6420.64-
Oct 4, 202420.4820.4820.4820.4820.48-
Oct 3, 202420.9020.9020.9020.9020.90-
Oct 2, 202421.2021.2221.2021.2221.2216
Oct 1, 202421.7221.7221.7221.7221.72-
Sep 30, 202421.8821.8821.8821.8821.88-
Sep 27, 202421.6221.6221.6221.6221.62-
Sep 26, 202421.5021.5021.5021.5021.50-
Sep 25, 202421.4821.4821.4821.4821.48-
Sep 24, 202421.3421.3421.3421.3421.34-
Sep 23, 202421.7421.7421.7421.7421.74-
Sep 20, 202421.6821.6821.6821.6821.68-
Sep 19, 202421.4821.4821.4821.4821.48-
Sep 18, 202422.0822.0822.0822.0822.08-
Sep 17, 202421.7821.7821.7821.7821.78-
Sep 16, 202421.7421.7421.7421.7421.74-
Sep 13, 202421.5021.5021.5021.5021.50-
Sep 12, 202421.6021.6021.6021.6021.60-
Sep 11, 202421.3621.3621.3621.3621.36-
Sep 10, 202421.2821.2821.2821.2821.28-
Sep 9, 202421.2421.2421.2421.2421.24-
Sep 6, 202421.1621.1621.1621.1621.16-
Sep 5, 202421.5021.5021.5021.5021.50-
Sep 4, 202421.6821.6821.6821.6821.68-
Sep 3, 202421.7421.7421.7421.7421.74-
Sep 2, 202421.6421.6421.6421.6421.64-
Aug 30, 202421.6821.6821.6821.6821.68-
Aug 29, 202421.3021.3021.3021.3021.30-
Aug 28, 202420.9820.9820.9820.9820.98-
Aug 27, 202419.3419.3419.3419.3419.34-
Aug 26, 202419.3419.3419.3419.3419.34-
Aug 23, 202419.3119.3119.3119.3119.31-
Aug 22, 202419.3519.3519.3519.3519.35-
Aug 21, 202419.2819.2819.2819.2819.28-
Aug 20, 202419.6819.6819.6819.6819.68-
Aug 19, 202419.3219.3219.3219.3219.32-
Aug 16, 202418.9518.9518.9518.9518.95-
Aug 15, 202418.9318.9318.9318.9318.93-
Aug 14, 202418.7718.7718.7718.7718.77-
Aug 13, 202419.1219.1219.0119.0119.01300
Aug 12, 202418.9218.9218.9218.9218.92-
Aug 9, 202418.7218.7218.7218.7218.72-
Aug 8, 202419.0019.0019.0019.0019.00-
Aug 7, 202418.7818.7818.7818.7818.78-
Aug 6, 202418.4018.4018.4018.4018.40-
Aug 5, 202417.9917.9917.9917.9917.99-
Aug 2, 202419.4319.4319.4319.4319.43-
Aug 1, 202419.4519.4519.4519.4519.45-
Jul 31, 202418.9718.9718.9718.9718.97-
Jul 30, 202418.5118.5118.5118.5118.51-
Jul 29, 202418.5218.5218.5218.5218.52-
Jul 26, 202418.6018.6018.6018.6018.60-
Jul 25, 202418.3218.3218.3218.3218.32-
Jul 24, 202418.6918.6918.6918.6918.69-
Jul 23, 202418.8418.8418.8418.8418.84-
Jul 22, 202418.8919.0318.8919.0319.039
Jul 19, 202419.3219.3219.3219.3219.32-
Jul 18, 202419.0119.0119.0119.0119.01-
Jul 17, 202419.0519.0519.0519.0519.05-
Jul 16, 202420.0820.0820.0820.0820.08-
Jul 15, 202419.8419.8419.8419.8419.84-
Jul 12, 202419.5819.5819.5819.5819.58-
Jul 11, 202419.1419.1419.1419.1419.14-
Jul 10, 202418.9218.9218.9218.9218.92-
Jul 9, 202419.0019.0019.0019.0019.00-
Jul 8, 202418.9218.9218.9218.9218.92-
Jul 5, 202419.0519.0519.0519.0519.05-
Jul 4, 202419.3019.3019.3019.3019.30-
Jul 3, 202418.8819.3418.8819.3419.341
Jul 2, 202419.0019.0019.0019.0019.00-
Jul 1, 202418.4818.4818.4818.4818.48-
Jun 28, 202418.7518.7518.7518.7518.75-
Jun 27, 202418.8818.8818.8818.8818.88-
Jun 26, 202419.0719.0719.0719.0719.07-
Jun 25, 202419.0519.0519.0519.0519.05-
Jun 24, 202418.3718.3718.3718.3718.37-
Jun 21, 202418.1218.1218.1218.1218.12-
Jun 20, 202417.8917.8917.8917.8917.89-
Jun 19, 202417.7117.7117.7117.7117.71-
Jun 18, 202417.6917.6917.6917.6917.69-
Jun 17, 202418.1218.1218.1218.1218.12-
Jun 14, 202418.2818.2818.2818.2818.28-
Jun 13, 202418.3318.3318.3318.3318.33-
Jun 12, 202418.8918.8918.8918.8918.89-
Jun 11, 202419.4319.4319.4319.4319.43-
Jun 10, 202419.6819.6819.6819.6819.68-
Jun 7, 202419.7519.7519.7519.7519.75-
Jun 6, 202419.7519.7519.7519.7519.75-
Jun 5, 202419.8319.8319.8319.8319.83-
Jun 4, 202419.8019.8019.8019.8019.80-
Jun 3, 202420.2420.2420.2420.2420.24-
May 31, 202419.7419.7419.7419.7419.74-
May 30, 202419.7219.7219.7219.7219.72-
May 29, 202420.7420.7420.7420.7420.74-
May 28, 202421.0621.0621.0621.0621.06-
May 27, 202420.9822.7420.9822.7422.7434
May 24, 202420.8820.8820.8820.8820.88-
May 23, 202421.1421.1421.1421.1421.14-
May 22, 202421.4821.4821.4821.4821.48-
May 21, 202421.2221.2221.2221.2221.22-
May 20, 202421.6421.6421.6421.6421.64-
May 17, 202421.8022.8821.8022.8822.8841
May 16, 202421.0821.0821.0821.0821.08-
May 15, 202420.6820.6820.6820.6820.68-
May 14, 202419.7719.7719.7719.7719.77-
May 13, 202419.4919.4919.4919.4919.49-
May 10, 202419.7919.7919.7919.7919.79-
May 9, 202419.9019.9019.9019.9019.90-
May 8, 202419.8619.8619.8619.8619.86-
May 7, 202419.9519.9519.9519.9519.95-
May 6, 202419.7119.7119.7119.7119.71-
May 3, 202419.6719.6719.6719.6719.67-
May 2, 202419.6219.6219.6219.6219.62-
Apr 30, 202419.2019.2019.2019.2019.20-
Apr 29, 202419.3619.3619.3619.3619.36-
Apr 26, 202419.4720.0019.4720.0020.0025
Apr 25, 202419.9919.9919.9919.9919.99-
Apr 24, 202420.7420.7420.7420.7420.74-
Apr 23, 202420.8220.8220.8220.8220.82-
Apr 22, 202420.9220.9220.9220.9220.92-
Apr 19, 202420.7620.7620.7620.7620.76-
Apr 18, 202421.2221.2221.2221.2221.22-
Apr 17, 202420.9820.9820.9820.9820.98-
Apr 16, 202421.9821.9821.9821.9821.98-
Apr 15, 202421.9021.9021.9021.9021.90-
Apr 12, 202421.8221.8221.8221.8221.82-
Apr 11, 202421.9021.9021.9021.9021.90-

Related Tickers

3932.T Akatsuki Inc.
3,100.00
0.00%
 
FDEV.L Frontier Developments plc
195.40
-0.31%
 
EAGR.TO East Side Games Group Inc.
0.3900
+4.00%
 
3659.T NEXON Co., Ltd.
2,093.00
-3.03%
 
EVPL.L everplay group plc
244.00
-1.61%
 
CDR.WA CD Projekt S.A.
210.40
-0.94%
 
7974.T Nintendo Co., Ltd.
10,040.00
-4.43%
 
NTDOY Nintendo Co., Ltd.
17.46
+1.52%
 
UBI.PA Ubisoft Entertainment SA
8.69
+3.63%