Block, Inc. (BIT:1SQ)
Italy · Delayed Price · Currency is EUR 64.69
-2.21 (-3.30%)
At close: Oct 30, 2025
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 64.76 | 65.37 | 64.76 | 65.41 | 65.41 | 1.11% | 44 |
| Oct 30, 2025 | 66.01 | 66.01 | 66.00 | 64.69 | 64.69 | -3.30% | 52 |
| Oct 29, 2025 | 68.78 | 68.78 | 68.78 | 66.90 | 66.90 | -2.76% | 35 |
| Oct 28, 2025 | 68.72 | 69.09 | 68.72 | 68.80 | 68.80 | -0.85% | 120 |
| Oct 27, 2025 | 68.22 | 69.61 | 68.22 | 69.39 | 69.39 | 1.33% | 140 |
| Oct 24, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 3.32% | - |
| Oct 23, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 0.87% | - |
| Oct 22, 2025 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | -3.18% | - |
| Oct 21, 2025 | 67.85 | 67.85 | 67.85 | 67.87 | 67.87 | 3.62% | 20 |
| Oct 20, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.09% | - |
| Oct 17, 2025 | 61.57 | 61.57 | 61.57 | 64.16 | 64.16 | -2.93% | 25 |
| Oct 16, 2025 | 66.09 | 66.09 | 66.09 | 66.10 | 66.10 | -0.11% | 20 |
| Oct 15, 2025 | 66.42 | 66.42 | 66.42 | 66.17 | 66.17 | 2.21% | 45 |
| Oct 14, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -0.19% | - |
| Oct 13, 2025 | 64.01 | 66.02 | 64.01 | 64.86 | 64.86 | 0.15% | 97 |
| Oct 10, 2025 | 69.52 | 69.52 | 67.55 | 64.76 | 64.76 | -7.46% | 154 |
| Oct 9, 2025 | 69.62 | 69.94 | 69.62 | 69.98 | 69.98 | 1.11% | 43 |
| Oct 8, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 2.93% | - |
| Oct 7, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.52% | - |
| Oct 6, 2025 | 66.73 | 66.73 | 66.73 | 66.89 | 66.89 | 2.08% | 8 |
| Oct 3, 2025 | 65.61 | 65.75 | 65.61 | 65.53 | 65.53 | 0.35% | 55 |
| Oct 2, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 4.90% | - |
| Oct 1, 2025 | 60.82 | 60.82 | 60.82 | 62.25 | 62.25 | 1.43% | 35 |
| Sep 30, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -4.18% | - |
| Sep 29, 2025 | 64.66 | 64.66 | 64.66 | 64.05 | 64.05 | 3.86% | 140 |
| Sep 26, 2025 | 61.88 | 61.88 | 61.88 | 61.67 | 61.67 | -2.68% | 12 |
| Sep 25, 2025 | 63.70 | 63.70 | 63.70 | 63.37 | 63.37 | -4.01% | 140 |
| Sep 24, 2025 | 65.82 | 65.82 | 65.82 | 66.02 | 66.02 | -0.08% | 190 |
| Sep 23, 2025 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 2.78% | - |
| Sep 22, 2025 | 64.49 | 64.49 | 64.28 | 64.28 | 64.28 | -1.11% | 76 |
| Sep 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.75% | - |
| Sep 18, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 3.17% | - |
| Sep 17, 2025 | 63.44 | 63.44 | 63.44 | 64.13 | 64.13 | 2.02% | 145 |
| Sep 16, 2025 | 63.19 | 63.19 | 63.16 | 62.86 | 62.86 | -0.10% | 23 |
| Sep 15, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 0.50% | - |
| Sep 12, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -1.04% | - |
| Sep 11, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -0.36% | - |
| Sep 10, 2025 | 64.74 | 64.74 | 64.74 | 63.50 | 63.50 | -2.26% | 16 |
| Sep 9, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 1.26% | - |
| Sep 8, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 1.74% | - |
| Sep 5, 2025 | 65.36 | 65.36 | 65.36 | 63.06 | 63.06 | -2.28% | 16 |
| Sep 4, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -0.20% | 38 |
| Sep 3, 2025 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | -0.43% | - |
| Sep 2, 2025 | 67.06 | 67.06 | 65.20 | 64.94 | 64.94 | -3.69% | 99 |
| Sep 1, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | -1.89% | - |
| Aug 29, 2025 | 68.49 | 70.50 | 68.49 | 68.73 | 68.73 | -0.03% | 11 |
| Aug 28, 2025 | 68.41 | 68.75 | 68.08 | 68.75 | 68.75 | 0.61% | 18 |
| Aug 27, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | 1.94% | - |
| Aug 26, 2025 | 67.00 | 67.00 | 67.00 | 67.03 | 67.03 | -2.43% | 50 |
| Aug 25, 2025 | 66.84 | 67.60 | 66.84 | 68.70 | 68.70 | 2.40% | 31 |