Block, Inc. (BIT:1SQ)
Italy · Delayed Price · Currency is EUR 71.40
+1.80 (2.59%)
At close: Aug 14, 2026
BIT:1SQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |