Block, Inc. (ETR:SQ3)
Germany · Delayed Price · Currency is EUR 58.00
+0.78 (1.36%)
At close: Nov 28, 2025
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 56.62 | 58.20 | 56.29 | 58.00 | 58.00 | 1.36% | 4,505 |
| Nov 27, 2025 | 56.62 | 57.22 | 56.20 | 57.22 | 57.22 | 1.20% | 792 |
| Nov 26, 2025 | 55.21 | 56.87 | 55.15 | 56.54 | 56.54 | 4.03% | 2,167 |
| Nov 25, 2025 | 53.39 | 54.35 | 53.16 | 54.35 | 54.35 | 0.95% | 3,525 |
| Nov 24, 2025 | 54.52 | 54.52 | 53.15 | 53.84 | 53.84 | 2.61% | 2,024 |
| Nov 21, 2025 | 53.64 | 54.49 | 51.95 | 52.47 | 52.47 | -6.55% | 8,577 |
| Nov 20, 2025 | 54.89 | 56.84 | 54.81 | 56.15 | 56.15 | 12.39% | 9,125 |
| Nov 19, 2025 | 49.56 | 51.76 | 49.56 | 49.96 | 49.96 | -0.79% | 8,208 |
| Nov 18, 2025 | 50.21 | 50.92 | 49.79 | 50.36 | 50.36 | -2.37% | 3,631 |
| Nov 17, 2025 | 52.40 | 53.75 | 51.03 | 51.58 | 51.58 | -3.06% | 7,074 |
| Nov 14, 2025 | 53.05 | 53.54 | 52.00 | 53.21 | 53.21 | -2.42% | 12,956 |
| Nov 13, 2025 | 56.79 | 56.94 | 54.28 | 54.53 | 54.53 | -3.26% | 7,904 |
| Nov 12, 2025 | 57.00 | 57.36 | 56.33 | 56.37 | 56.37 | -0.74% | 4,513 |
| Nov 11, 2025 | 57.54 | 57.59 | 56.44 | 56.79 | 56.79 | 0.48% | 2,531 |
| Nov 10, 2025 | 57.62 | 58.70 | 56.33 | 56.52 | 56.52 | 2.41% | 7,437 |
| Nov 7, 2025 | 53.13 | 56.51 | 51.75 | 55.19 | 55.19 | -11.14% | 37,717 |
| Nov 6, 2025 | 63.81 | 65.11 | 62.11 | 62.11 | 62.11 | -3.47% | 3,047 |
| Nov 5, 2025 | 62.92 | 64.41 | 62.71 | 64.34 | 64.34 | 0.77% | 2,223 |
| Nov 4, 2025 | 63.06 | 63.95 | 62.50 | 63.85 | 63.85 | -1.47% | 5,725 |
| Nov 3, 2025 | 65.70 | 66.51 | 64.06 | 64.80 | 64.80 | -0.93% | 3,681 |
| Oct 31, 2025 | 64.74 | 65.90 | 64.24 | 65.41 | 65.41 | 1.38% | 3,037 |
| Oct 30, 2025 | 65.84 | 66.19 | 64.48 | 64.52 | 64.52 | -3.46% | 2,030 |
| Oct 29, 2025 | 68.99 | 69.20 | 64.88 | 66.83 | 66.83 | -2.98% | 4,153 |
| Oct 28, 2025 | 68.84 | 70.03 | 67.85 | 68.88 | 68.88 | -0.73% | 5,019 |
| Oct 27, 2025 | 68.95 | 70.00 | 68.95 | 69.39 | 69.39 | 1.42% | 2,404 |
| Oct 24, 2025 | 67.96 | 69.08 | 67.66 | 68.42 | 68.42 | 3.23% | 2,488 |
| Oct 23, 2025 | 66.09 | 66.52 | 65.42 | 66.28 | 66.28 | 0.85% | 4,340 |
| Oct 22, 2025 | 66.89 | 67.25 | 65.00 | 65.72 | 65.72 | -3.04% | 2,298 |
| Oct 21, 2025 | 65.46 | 67.90 | 65.40 | 67.78 | 67.78 | 3.32% | 871 |
| Oct 20, 2025 | 65.08 | 65.61 | 64.71 | 65.60 | 65.60 | 2.32% | 1,291 |
| Oct 17, 2025 | 61.99 | 64.93 | 61.19 | 64.11 | 64.11 | -2.98% | 8,404 |
| Oct 16, 2025 | 65.43 | 66.42 | 65.34 | 66.08 | 66.08 | 0.12% | 4,294 |
| Oct 15, 2025 | 66.17 | 66.84 | 65.89 | 66.00 | 66.00 | 1.55% | 4,140 |
| Oct 14, 2025 | 63.62 | 64.99 | 62.56 | 64.99 | 64.99 | 0.25% | 2,914 |
| Oct 13, 2025 | 65.87 | 66.43 | 64.59 | 64.83 | 64.83 | 0.75% | 10,618 |
| Oct 10, 2025 | 70.01 | 70.01 | 64.35 | 64.35 | 64.35 | -7.97% | 3,566 |
| Oct 9, 2025 | 69.98 | 70.26 | 69.14 | 69.92 | 69.92 | 0.72% | 3,153 |
| Oct 8, 2025 | 67.89 | 69.50 | 67.89 | 69.42 | 69.42 | 3.53% | 3,848 |
| Oct 7, 2025 | 66.65 | 68.50 | 66.48 | 67.05 | 67.05 | 0.07% | 2,559 |
| Oct 6, 2025 | 65.98 | 67.03 | 65.67 | 67.00 | 67.00 | 2.29% | 4,009 |
| Oct 3, 2025 | 65.70 | 65.95 | 65.15 | 65.50 | 65.50 | 0.78% | 1,212 |
| Oct 2, 2025 | 62.67 | 65.21 | 62.67 | 64.99 | 64.99 | 4.22% | 1,708 |
| Oct 1, 2025 | 60.66 | 62.36 | 60.30 | 62.36 | 62.36 | 1.41% | 1,630 |
| Sep 30, 2025 | 64.26 | 64.49 | 61.31 | 61.49 | 61.49 | -4.25% | 1,839 |
| Sep 29, 2025 | 63.32 | 64.42 | 63.10 | 64.22 | 64.22 | 3.92% | 710 |
| Sep 26, 2025 | 63.11 | 63.33 | 61.19 | 61.80 | 61.80 | -2.66% | 1,537 |
| Sep 25, 2025 | 65.02 | 65.23 | 63.39 | 63.49 | 63.49 | -3.77% | 1,553 |
| Sep 24, 2025 | 64.80 | 66.79 | 64.35 | 65.98 | 65.98 | -0.27% | 1,559 |
| Sep 23, 2025 | 64.92 | 66.45 | 64.92 | 66.16 | 66.16 | 2.62% | 349 |
| Sep 22, 2025 | 65.02 | 65.92 | 64.10 | 64.47 | 64.47 | -0.80% | 1,320 |