Block, Inc. (BIT:1SQ)
Italy · Delayed Price · Currency is EUR 70.65
0.00 (0.00%)
Last updated: Jul 24, 2026, 9:00 AM CET
BIT:1SQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.93% | - |
| Jul 16, 2026 | 71.30 | 71.70 | 71.25 | 71.60 | 71.60 | -2.05% | 239 |
| Jul 15, 2026 | 71.50 | 71.50 | 69.65 | 73.10 | 73.10 | 5.18% | 31 |
| Jul 14, 2026 | 67.00 | 69.50 | 67.00 | 69.50 | 69.50 | 1.91% | 2 |
| Jul 13, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.74% | - |
| Jul 10, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.22% | - |
| Jul 9, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 1.89% | - |
| Jul 8, 2026 | 67.80 | 67.80 | 66.05 | 66.30 | 66.30 | -2.57% | 51 |
| Jul 7, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -1.31% | - |
| Jul 6, 2026 | 68.85 | 68.85 | 68.85 | 68.95 | 68.95 | 0.07% | 64 |
| Jul 3, 2026 | 68.50 | 69.95 | 68.30 | 68.90 | 68.90 | -0.14% | 36 |
| Jul 2, 2026 | 68.65 | 68.65 | 68.65 | 69.00 | 69.00 | 1.40% | 2 |
| Jul 1, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 2.18% | - |
| Jun 30, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -2.20% | 1 |
| Jun 29, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 1.49% | - |
| Jun 26, 2026 | 65.60 | 65.60 | 65.60 | 67.10 | 67.10 | 2.13% | 4 |
| Jun 25, 2026 | 65.40 | 65.40 | 65.40 | 65.70 | 65.70 | -2.88% | 4 |
| Jun 24, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 6.54% | - |
| Jun 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.55% | - |
| Jun 22, 2026 | 64.65 | 64.65 | 64.65 | 63.85 | 63.85 | - | 49 |
| Jun 19, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -1.69% | - |
| Jun 18, 2026 | 64.70 | 64.70 | 64.70 | 64.95 | 64.95 | 0.15% | 91 |
| Jun 17, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -0.23% | - |
| Jun 16, 2026 | 64.75 | 64.75 | 64.75 | 65.00 | 65.00 | 1.25% | 4 |
| Jun 15, 2026 | 64.10 | 64.10 | 64.10 | 64.20 | 64.20 | 6.20% | 10 |
| Jun 12, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 3.78% | - |
| Jun 11, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -1.35% | - |
| Jun 10, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 1.81% | - |
| Jun 9, 2026 | 61.40 | 61.40 | 61.40 | 58.00 | 58.00 | -4.84% | 2 |
| Jun 8, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 2.61% | - |
| Jun 5, 2026 | 58.45 | 59.90 | 58.45 | 59.40 | 59.40 | -3.26% | 20 |
| Jun 4, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 1.91% | - |
| Jun 3, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -6.23% | - |
| Jun 2, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -2.87% | - |
| Jun 1, 2026 | 64.40 | 64.40 | 64.40 | 66.15 | 66.15 | 0.23% | 2 |
| May 29, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 6.45% | - |
| May 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.98% | - |
| May 27, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 3.11% | 89 |
| May 26, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 2.58% | - |
| May 25, 2026 | 55.65 | 58.00 | 55.60 | 58.05 | 58.05 | -1.19% | 597 |
| May 22, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -1.01% | - |
| May 21, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -3.50% | - |
| May 20, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.41% | - |
| May 19, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -1.48% | - |