Block, Inc. (BIT:1SQ)
Italy · Delayed Price · Currency is EUR 67.15
+0.50 (0.75%)
At close: Sep 25, 2026
BIT:1SQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 67.00 | 67.00 | 67.00 | 67.15 | 67.15 | 0.75% | 47 |
| Sep 24, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 0.45% | - |
| Sep 23, 2026 | 65.65 | 65.65 | 65.65 | 66.35 | 66.35 | -2.71% | 7 |
| Sep 22, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.44% | - |
| Sep 21, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 2.03% | - |
| Sep 18, 2026 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -0.45% | - |
| Sep 17, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -1.33% | - |
| Sep 16, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -0.07% | - |
| Sep 15, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -1.17% | - |
| Sep 14, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.15% | - |
| Sep 11, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.37% | - |
| Sep 10, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 1.11% | - |
| Sep 9, 2026 | 67.55 | 67.55 | 67.55 | 67.70 | 67.70 | -2.17% | 5 |
| Sep 8, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -3.22% | - |
| Sep 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.56% | - |
| Sep 4, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -0.14% | - |
| Sep 3, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 2.23% | - |
| Sep 2, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 1.09% | - |
| Sep 1, 2026 | 71.00 | 71.00 | 71.00 | 68.90 | 68.90 | -3.16% | 8 |
| Aug 31, 2026 | 72.30 | 72.30 | 70.50 | 71.15 | 71.15 | -2.40% | 53 |
| Aug 28, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -1.42% | - |
| Aug 27, 2026 | 70.75 | 73.75 | 70.75 | 73.95 | 73.95 | 3.57% | 341 |
| Aug 26, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 1.71% | - |
| Aug 25, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -1.13% | - |
| Aug 24, 2026 | 71.65 | 71.65 | 70.10 | 71.00 | 71.00 | 1.94% | 48 |
| Aug 21, 2026 | 68.60 | 68.80 | 68.60 | 69.65 | 69.65 | 1.68% | 16 |
| Aug 20, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.58% | - |
| Aug 19, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -0.36% | - |
| Aug 18, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 1.01% | - |
| Aug 17, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -3.15% | - |
| Aug 14, 2026 | 71.30 | 71.30 | 71.30 | 71.40 | 71.40 | 2.59% | 100 |
| Aug 13, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 4.04% | - |
| Aug 12, 2026 | 68.95 | 68.95 | 67.75 | 66.90 | 66.90 | -2.48% | 10 |
| Aug 11, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.51% | - |
| Aug 10, 2026 | 69.40 | 69.40 | 68.95 | 68.95 | 68.95 | 0.66% | 16 |
| Aug 7, 2026 | 69.40 | 69.50 | 68.85 | 68.50 | 68.50 | -0.44% | 280 |
| Aug 6, 2026 | 72.45 | 72.95 | 72.45 | 68.80 | 68.80 | -4.91% | 121 |
| Aug 5, 2026 | 73.70 | 73.70 | 73.70 | 72.35 | 72.35 | -1.30% | 185 |
| Aug 4, 2026 | 71.70 | 71.70 | 71.70 | 73.30 | 73.30 | 3.24% | 10 |
| Aug 3, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.36% | - |
| Jul 31, 2026 | 72.25 | 72.25 | 72.25 | 70.05 | 70.05 | -0.92% | 10 |
| Jul 30, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -2.21% | - |
| Jul 29, 2026 | 71.95 | 71.95 | 71.95 | 72.30 | 72.30 | -0.21% | 35 |
| Jul 28, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 3.43% | - |
| Jul 27, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 1.67% | - |
| Jul 24, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 2.99% | - |
| Jul 23, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -2.19% | - |
| Jul 22, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -3.18% | - |
| Jul 21, 2026 | 69.55 | 69.55 | 69.55 | 70.65 | 70.65 | 0.78% | 5 |
| Jul 20, 2026 | 69.85 | 69.85 | 69.85 | 70.10 | 70.10 | 0.86% | 67 |