Block, Inc. (ETR:SQ3)
Germany · Delayed Price · Currency is EUR 63.34
-0.19 (-0.30%)
Last updated: Aug 21, 2025
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 68.50 | 68.50 | 67.14 | 67.67 | - | -0.82% | 96 |
| Aug 25, 2025 | 67.55 | 68.23 | 67.04 | 68.23 | - | 1.04% | 115 |
| Aug 22, 2025 | 63.60 | 67.53 | 63.26 | 67.53 | - | 5.80% | 256 |
| Aug 21, 2025 | 63.34 | 63.83 | 62.46 | 63.83 | - | 0.47% | 1,827 |
| Aug 20, 2025 | 63.31 | 63.53 | 61.38 | 63.53 | - | -0.30% | 311 |
| Aug 19, 2025 | 65.67 | 65.67 | 63.72 | 63.72 | - | -3.22% | 170 |
| Aug 18, 2025 | 64.70 | 66.02 | 64.57 | 65.84 | - | 1.78% | 309 |
| Aug 15, 2025 | 65.01 | 65.31 | 64.53 | 64.69 | - | -1.01% | 95 |
| Aug 14, 2025 | 65.23 | 65.36 | 64.31 | 65.35 | - | -0.44% | 317 |
| Aug 13, 2025 | 65.00 | 65.64 | 63.72 | 65.64 | - | 2.87% | 529 |
| Aug 12, 2025 | 62.96 | 64.86 | 62.96 | 63.81 | - | 1.43% | 240 |
| Aug 11, 2025 | 64.10 | 64.84 | 62.66 | 62.91 | - | -0.46% | 419 |
| Aug 8, 2025 | 70.71 | 72.01 | 63.20 | 63.20 | - | -4.24% | 2,396 |
| Aug 7, 2025 | 65.21 | 66.05 | 64.82 | 66.00 | - | 1.21% | 120 |
| Aug 6, 2025 | 64.84 | 65.60 | 64.80 | 65.21 | - | 0.28% | 204 |
| Aug 5, 2025 | 65.21 | 65.99 | 64.68 | 65.03 | - | -1.13% | 2,590 |
| Aug 4, 2025 | 64.20 | 66.06 | 64.10 | 65.77 | - | 3.10% | 103 |
| Aug 1, 2025 | 67.01 | 67.01 | 63.61 | 63.79 | - | -5.55% | 385 |
| Jul 31, 2025 | 67.93 | 68.17 | 66.86 | 67.54 | - | -0.21% | 3,878 |
| Jul 30, 2025 | 67.98 | 68.52 | 66.00 | 67.68 | - | 0.15% | 2,751 |
| Jul 29, 2025 | 69.28 | 70.48 | 67.52 | 67.58 | - | -2.65% | 465 |
| Jul 28, 2025 | 69.99 | 70.66 | 69.13 | 69.42 | - | 1.03% | 888 |
| Jul 25, 2025 | 68.20 | 68.95 | 67.64 | 68.71 | - | 1.52% | 392 |
| Jul 24, 2025 | 67.81 | 68.09 | 67.12 | 67.68 | - | 0.19% | 374 |
| Jul 23, 2025 | 68.00 | 68.70 | 67.19 | 67.55 | - | 1.06% | 4,468 |
| Jul 22, 2025 | 66.95 | 67.92 | 66.02 | 66.84 | - | -0.30% | 735 |
| Jul 21, 2025 | 68.29 | 68.54 | 66.75 | 67.04 | - | 7.13% | 1,636 |
| Jul 18, 2025 | 61.30 | 62.58 | 61.19 | 62.58 | - | 2.31% | 1,339 |
| Jul 17, 2025 | 58.50 | 61.41 | 58.50 | 61.17 | - | 3.31% | 361 |
| Jul 16, 2025 | 56.81 | 59.21 | 56.71 | 59.21 | - | 3.80% | 666 |
| Jul 15, 2025 | 58.11 | 58.56 | 57.04 | 57.04 | - | -2.76% | 387 |
| Jul 14, 2025 | 55.80 | 59.02 | 55.80 | 58.66 | - | 4.88% | 686 |
| Jul 11, 2025 | 59.00 | 59.00 | 55.93 | 55.93 | - | -4.98% | 790 |
| Jul 10, 2025 | 58.73 | 59.12 | 57.99 | 58.86 | - | 0.38% | 3,507 |
| Jul 9, 2025 | 57.71 | 58.76 | 57.71 | 58.64 | - | 1.26% | 315 |
| Jul 8, 2025 | 59.00 | 60.27 | 57.81 | 57.91 | - | -1.81% | 376 |
| Jul 7, 2025 | 57.51 | 59.45 | 57.51 | 58.98 | - | 2.66% | 15 |
| Jul 4, 2025 | 58.33 | 58.33 | 57.45 | 57.45 | - | -2.13% | 2 |
| Jul 3, 2025 | 58.85 | 59.00 | 58.31 | 58.70 | - | 0.19% | 2,530 |
| Jul 2, 2025 | 58.05 | 59.33 | 57.40 | 58.59 | - | 0.93% | 446 |
| Jul 1, 2025 | 57.41 | 58.30 | 57.09 | 58.05 | - | 0.36% | 195 |
| Jun 30, 2025 | 57.05 | 57.95 | 57.05 | 57.84 | - | 1.40% | 57 |
| Jun 27, 2025 | 55.36 | 57.04 | 55.36 | 57.04 | - | 2.74% | 1,186 |
| Jun 26, 2025 | 55.17 | 55.61 | 55.08 | 55.52 | - | -0.11% | 935 |
| Jun 25, 2025 | 56.13 | 56.67 | 55.40 | 55.58 | - | -0.87% | 24 |
| Jun 24, 2025 | 55.16 | 56.22 | 55.16 | 56.07 | - | 2.15% | 230 |
| Jun 23, 2025 | 54.89 | 54.89 | 54.20 | 54.89 | - | -0.54% | 135 |
| Jun 20, 2025 | 54.40 | 55.28 | 54.40 | 55.19 | - | 2.56% | 356 |
| Jun 19, 2025 | 55.19 | 55.19 | 53.52 | 53.81 | - | -2.22% | 280 |
| Jun 18, 2025 | 54.66 | 55.11 | 54.60 | 55.03 | - | -0.33% | 280 |