Block, Inc. (BIT:1SQ)
Italy · Delayed Price · Currency is EUR 65.00
+1.48 (2.33%)
At close: Aug 13, 2025, 5:30 PM CET
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 65.03 | 65.03 | 64.79 | 65.00 | - | 2.33% | 105 |
| Aug 12, 2025 | 62.59 | 63.52 | 62.59 | 63.52 | - | 0.38% | 107 |
| Aug 11, 2025 | 65.00 | 65.00 | 62.83 | 63.28 | - | -0.77% | 297 |
| Aug 8, 2025 | 70.42 | 71.83 | 63.77 | 63.77 | - | -3.23% | 107 |
| Aug 7, 2025 | 66.35 | 66.35 | 65.90 | 65.90 | - | 0.76% | 145 |
| Aug 6, 2025 | 65.10 | 65.40 | 65.10 | 65.40 | - | 0.38% | 18 |
| Aug 5, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | - | - | - |
| Aug 4, 2025 | 64.21 | 65.15 | 64.21 | 65.15 | - | 2.26% | 241 |
| Aug 1, 2025 | 65.12 | 65.12 | 63.49 | 63.71 | - | -6.16% | 45 |
| Jul 31, 2025 | 68.14 | 68.14 | 67.79 | 67.89 | - | -0.53% | 46 |
| Jul 30, 2025 | 66.33 | 68.25 | 66.33 | 68.25 | - | 0.95% | 15 |
| Jul 29, 2025 | 70.00 | 70.05 | 67.61 | 67.61 | - | -3.61% | 22 |
| Jul 28, 2025 | 69.72 | 70.14 | 69.72 | 70.14 | - | 2.45% | 74 |
| Jul 25, 2025 | 67.26 | 68.46 | 67.26 | 68.46 | - | 1.02% | 2 |
| Jul 24, 2025 | 67.83 | 68.29 | 67.77 | 67.77 | - | 0.53% | 22 |
| Jul 23, 2025 | 67.77 | 68.41 | 67.30 | 67.41 | - | -0.38% | 556 |
| Jul 22, 2025 | 67.11 | 67.67 | 67.00 | 67.67 | - | 0.53% | 28 |
| Jul 21, 2025 | 68.80 | 68.80 | 66.77 | 67.31 | - | 9.29% | 1,326 |
| Jul 18, 2025 | 61.19 | 62.57 | 61.19 | 61.59 | - | 7.75% | 227 |
| Jul 17, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | - | - | - |
| Jul 16, 2025 | 56.33 | 57.16 | 56.24 | 57.16 | - | -2.95% | 63 |
| Jul 15, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | - | - | - |
| Jul 14, 2025 | 58.80 | 58.90 | 58.80 | 58.90 | - | 1.90% | 17 |
| Jul 11, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | - | - | - |
| Jul 10, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | - | - | - |
| Jul 9, 2025 | 58.44 | 58.44 | 57.80 | 57.80 | - | -3.05% | 4 |
| Jul 8, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | - | - | - |
| Jul 7, 2025 | 58.76 | 59.62 | 58.65 | 59.62 | - | 1.50% | 132 |
| Jul 4, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | - | - | - |
| Jul 3, 2025 | 59.43 | 59.43 | 58.74 | 58.74 | - | -0.71% | 51 |
| Jul 2, 2025 | 59.00 | 59.16 | 58.98 | 59.16 | - | 5.30% | 27 |
| Jul 1, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | - | - | - |
| Jun 30, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | - | - | - |
| Jun 27, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | - | - | - |
| Jun 26, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | - | - | - |
| Jun 25, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | - | - | - |
| Jun 24, 2025 | 55.20 | 56.18 | 55.20 | 56.18 | - | 2.76% | 30 |
| Jun 23, 2025 | 54.59 | 54.67 | 54.59 | 54.67 | - | -1.55% | 7 |
| Jun 20, 2025 | 54.74 | 55.53 | 54.74 | 55.53 | - | -0.23% | 9 |
| Jun 19, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | - | - | - |
| Jun 18, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | - | - | - |
| Jun 17, 2025 | 55.84 | 55.84 | 55.66 | 55.66 | - | 2.79% | 8 |
| Jun 16, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | - | - | - |
| Jun 13, 2025 | 53.25 | 54.15 | 53.25 | 54.15 | - | -4.28% | 20 |
| Jun 12, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | - | - | - |
| Jun 11, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | - | - | - |
| Jun 10, 2025 | 57.31 | 57.31 | 56.57 | 56.57 | - | 0.52% | 16 |
| Jun 9, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | - | - | - |
| Jun 6, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | - | - | - |
| Jun 5, 2025 | 56.20 | 56.28 | 56.20 | 56.28 | - | 0.99% | 200 |