Square Enix Holdings Co., Ltd. (FRA:EI4)
Germany
· Delayed Price · Currency is EUR 16.55
-0.08 (-0.48%)
At close: Dec 5, 2025
Square Enix Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.48% | - |
| Dec 4, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.60% | - |
| Dec 3, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.49% | - |
| Dec 2, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.77% | - |
| Dec 1, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.94% | - |
| Nov 28, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1.31% | - |
| Nov 27, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.41% | - |
| Nov 26, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.29% | - |
| Nov 25, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.93% | - |
| Nov 24, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.29% | - |
| Nov 21, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 2.21% | - |
| Nov 20, 2025 | 16.71 | 16.82 | 16.71 | 16.71 | 16.71 | - | 1,050 |
| Nov 19, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - | - |
| Nov 18, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -2.57% | - |
| Nov 17, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.84% | - |
| Nov 14, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.52% | - |
| Nov 13, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 113 |
| Nov 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.12% | - |
| Nov 10, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -5.57% | - |
| Nov 7, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 7.09% | - |
| Nov 6, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -2.14% | - |
| Nov 5, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 3.65% | - |
| Nov 4, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.66% | - |
| Nov 3, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.12% | - |
| Oct 31, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.79% | - |
| Oct 30, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -2.20% | - |
| Oct 29, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.30% | - |
| Oct 28, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.57% | - |
| Oct 27, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.27% | - |
| Oct 24, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.34% | - |
| Oct 23, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.97% | - |
| Oct 22, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.23% | - |
| Oct 21, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1.36% | - |
| Oct 20, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.56% | - |
| Oct 17, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - | - |
| Oct 16, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.09% | - |
| Oct 15, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.51% | - |
| Oct 14, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.23% | - |
| Oct 13, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -3.42% | - |
| Oct 10, 2025 | 17.90 | 17.90 | 17.82 | 17.82 | 17.82 | -1.00% | 30 |
| Oct 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.23% | - |
| Oct 8, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -2.07% | 100 |
| Oct 7, 2025 | 18.47 | 18.80 | 18.47 | 18.80 | 18.80 | 0.75% | 3,295 |
| Oct 6, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.63% | - |
| Oct 3, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 2.71% | - |
| Oct 2, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -3.80% | - |
| Oct 1, 2025 | 19.12 | 19.20 | 19.12 | 19.20 | 19.20 | 6.02% | 126 |
| Sep 30, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1.12% | - |
| Sep 29, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.69% | - |
| Sep 26, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.11 | 0.09% | - |
| Sep 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | -0.18% | - |
| Sep 24, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.13 | -1.09% | - |
| Sep 23, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.33 | -0.09% | - |
| Sep 22, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.35 | -1.34% | - |
| Sep 19, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.59 | -3.27% | - |
| Sep 18, 2025 | 19.32 | 19.33 | 19.32 | 19.33 | 19.22 | -0.94% | 5 |
| Sep 17, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.41 | 0.60% | - |
| Sep 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | 0.69% | - |
| Sep 15, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.16 | -0.34% | - |
| Sep 12, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.22 | 0.34% | - |
| Sep 11, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.16 | -0.26% | - |
| Sep 10, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.21 | 0.87% | - |
| Sep 9, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.04 | 0.26% | - |
| Sep 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.99 | -0.61% | - |
| Sep 5, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.11 | -0.26% | - |
| Sep 4, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.16 | 0.09% | - |
| Sep 3, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.14 | -0.43% | - |
| Sep 2, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.22 | -1.02% | 512 |
| Sep 1, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.42 | - | - |
| Aug 29, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.42 | -0.43% | - |
| Aug 28, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.51 | -0.92% | - |
| Aug 27, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | -1.08% | - |
| Aug 26, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.90 | -2.75% | - |
| Aug 25, 2025 | 20.35 | 20.58 | 20.35 | 20.58 | 20.47 | -1.36% | 5 |
| Aug 22, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.75 | -1.18% | - |
| Aug 21, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.00 | -0.47% | - |
| Aug 20, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.10 | -0.78% | - |
| Aug 19, 2025 | 21.42 | 21.42 | 21.38 | 21.38 | 21.26 | -2.21% | 29 |
| Aug 18, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.74 | 0.23% | - |
| Aug 15, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.69 | -0.07% | - |
| Aug 14, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.71 | -0.16% | - |
| Aug 13, 2025 | 21.82 | 21.87 | 21.82 | 21.87 | 21.74 | 2.26% | 899 |
| Aug 12, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.26 | 3.30% | - |
| Aug 11, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.58 | -2.51% | - |
| Aug 8, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.11 | 0.24% | - |
| Aug 7, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.06 | 2.25% | - |
| Aug 6, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.60 | -0.56% | - |
| Aug 5, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.72 | 0.73% | - |
| Aug 4, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.57 | 1.97% | - |
| Aug 1, 2025 | 20.32 | 20.32 | 20.28 | 20.28 | 20.17 | 1.42% | 119 |
| Jul 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | 1.01% | - |
| Jul 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.69 | 0.93% | - |
| Jul 29, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.51 | -0.59% | - |
| Jul 28, 2025 | 19.37 | 19.73 | 19.37 | 19.73 | 19.62 | -0.09% | 8 |
| Jul 25, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.64 | -1.74% | - |
| Jul 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.99 | 3.78% | - |
| Jul 23, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.26 | 0.87% | - |
| Jul 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.09 | -1.29% | - |
| Jul 21, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.34 | 0.43% | - |