Block, Inc. (BIT:1SQ)
Italy · Delayed Price · Currency is EUR 63.06
-1.47 (-2.28%)
At close: Sep 5, 2025
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | - | - | - |
| Sep 5, 2025 | 65.36 | 65.36 | 63.06 | 63.06 | - | -2.28% | 16 |
| Sep 4, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | - | -0.63% | 38 |
| Sep 3, 2025 | 64.94 | 64.94 | 64.94 | 64.94 | - | - | - |
| Sep 2, 2025 | 67.06 | 67.06 | 64.94 | 64.94 | - | -5.51% | 99 |
| Sep 1, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | - | - | - |
| Aug 29, 2025 | 68.49 | 70.50 | 68.49 | 68.73 | - | -0.03% | 11 |
| Aug 28, 2025 | 68.41 | 68.75 | 68.08 | 68.75 | - | 2.57% | 18 |
| Aug 27, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | - | - | - |
| Aug 26, 2025 | 67.00 | 67.03 | 67.00 | 67.03 | - | -2.43% | 50 |
| Aug 25, 2025 | 66.84 | 68.70 | 66.84 | 68.70 | - | 2.40% | 31 |
| Aug 22, 2025 | 63.76 | 67.09 | 63.76 | 67.09 | - | 6.24% | 83 |
| Aug 21, 2025 | 63.89 | 63.89 | 63.15 | 63.15 | - | 0.65% | 16 |
| Aug 20, 2025 | 61.73 | 62.74 | 61.73 | 62.74 | - | -2.67% | 25 |
| Aug 19, 2025 | 65.18 | 65.18 | 64.46 | 64.46 | - | -1.30% | 60 |
| Aug 18, 2025 | 62.52 | 65.31 | 62.52 | 65.31 | - | 0.48% | 115 |
| Aug 14, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | - |
| 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 | - | - | - |