Block, Inc. (BIT:1SQ)
Italy · Delayed Price · Currency is EUR 65.00
+0.80 (1.25%)
At close: Jun 16, 2026
BIT:1SQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.25% | - |
| May 15, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.16% | - |
| May 14, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.41% | - |
| May 13, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.98% | - |
| May 12, 2026 | 61.55 | 61.55 | 61.55 | 61.25 | 61.25 | -1.76% | 62 |
| May 11, 2026 | 62.90 | 62.90 | 62.90 | 62.35 | 62.35 | -1.73% | 40 |
| May 8, 2026 | 62.40 | 62.40 | 62.40 | 63.45 | 63.45 | 4.96% | 18 |
| May 7, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 1.00% | - |
| May 6, 2026 | 61.25 | 61.25 | 61.25 | 59.85 | 59.85 | -2.84% | 4 |
| May 5, 2026 | 62.25 | 62.25 | 62.25 | 61.60 | 61.60 | -0.24% | 39 |
| May 4, 2026 | 60.75 | 62.10 | 60.75 | 61.75 | 61.75 | 3.17% | 242 |
| Apr 30, 2026 | 58.60 | 58.60 | 58.60 | 59.85 | 59.85 | 0.34% | 24 |
| Apr 29, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - | - |
| Apr 28, 2026 | 60.10 | 60.10 | 60.10 | 59.65 | 59.65 | -1.81% | 100 |
| Apr 27, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 1.00% | - |
| Apr 24, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.08% | - |
| Apr 23, 2026 | 60.85 | 60.85 | 60.85 | 60.20 | 60.20 | -2.98% | 1 |
| Apr 22, 2026 | 61.95 | 62.25 | 61.95 | 62.05 | 62.05 | -0.64% | 80 |
| Apr 21, 2026 | 62.65 | 62.65 | 62.65 | 62.45 | 62.45 | 1.13% | 9 |
| Apr 20, 2026 | 59.60 | 60.00 | 59.60 | 61.75 | 61.75 | 2.24% | 112 |
| Apr 17, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 3.42% | - |
| Apr 16, 2026 | 57.35 | 58.00 | 57.35 | 58.40 | 58.40 | 0.95% | 25 |
| Apr 15, 2026 | 55.85 | 56.20 | 55.85 | 57.85 | 57.85 | 4.05% | 207 |
| Apr 14, 2026 | 55.05 | 55.05 | 55.05 | 55.60 | 55.60 | 3.35% | 182 |
| Apr 13, 2026 | 52.70 | 52.75 | 52.70 | 53.80 | 53.80 | 1.89% | 4 |
| Apr 10, 2026 | 52.95 | 52.95 | 52.95 | 52.80 | 52.80 | 2.62% | 12 |
| Apr 9, 2026 | 51.20 | 51.20 | 51.20 | 51.45 | 51.45 | -5.16% | 7 |
| Apr 8, 2026 | 54.35 | 54.60 | 54.35 | 54.25 | 54.25 | 4.93% | 52 |
| Apr 7, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 1.10% | - |