Block, Inc. (ETR:SQ3)
Germany · Delayed Price · Currency is EUR 70.05
-0.80 (-1.13%)
At close: Jul 31, 2026
ETR:SQ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 71.85 | 72.15 | 70.00 | 70.05 | 70.05 | -1.13% | 499 |
| Jul 30, 2026 | 71.30 | 71.55 | 70.75 | 70.85 | 70.85 | -2.14% | 1,267 |
| Jul 29, 2026 | 73.00 | 73.65 | 71.90 | 72.40 | 72.40 | -0.28% | 3,477 |
| Jul 28, 2026 | 71.10 | 72.60 | 71.05 | 72.60 | 72.60 | 3.71% | 2,670 |
| Jul 27, 2026 | 68.20 | 70.60 | 68.20 | 70.00 | 70.00 | 2.19% | 261 |
| Jul 24, 2026 | 67.05 | 68.50 | 67.05 | 68.50 | 68.50 | 1.93% | 35 |
| Jul 23, 2026 | 67.55 | 68.35 | 66.80 | 67.20 | 67.20 | -1.90% | 1,901 |
| Jul 22, 2026 | 69.80 | 70.15 | 68.00 | 68.50 | 68.50 | -2.84% | 231 |
| Jul 21, 2026 | 69.65 | 71.00 | 69.50 | 70.50 | 70.50 | 0.64% | 925 |
| Jul 20, 2026 | 69.20 | 70.30 | 68.80 | 70.05 | 70.05 | 0.86% | 720 |
| Jul 17, 2026 | 69.95 | 70.55 | 69.30 | 69.45 | 69.45 | -2.66% | 2,528 |
| Jul 16, 2026 | 71.30 | 72.30 | 70.85 | 71.35 | 71.35 | -1.92% | 491 |
| Jul 15, 2026 | 71.50 | 73.40 | 69.95 | 72.75 | 72.75 | 4.45% | 4,305 |
| Jul 14, 2026 | 68.50 | 70.45 | 68.05 | 69.65 | 69.65 | 1.68% | 1,243 |
| Jul 13, 2026 | 66.75 | 69.05 | 66.75 | 68.50 | 68.50 | 1.41% | 1,624 |
| Jul 10, 2026 | 67.65 | 69.60 | 67.55 | 67.55 | 67.55 | -0.15% | 737 |
| Jul 9, 2026 | 66.70 | 67.80 | 66.40 | 67.65 | 67.65 | 1.65% | 3,230 |
| Jul 8, 2026 | 67.35 | 67.50 | 65.80 | 66.55 | 66.55 | -2.35% | 728 |
| Jul 7, 2026 | 69.05 | 70.00 | 67.90 | 68.15 | 68.15 | -1.02% | 604 |
| Jul 6, 2026 | 68.70 | 69.25 | 67.85 | 68.85 | 68.85 | 0.81% | 1,637 |
| Jul 3, 2026 | 68.65 | 70.00 | 68.30 | 68.30 | 68.30 | -1.01% | 649 |
| Jul 2, 2026 | 67.70 | 70.55 | 67.70 | 69.00 | 69.00 | 1.77% | 3,081 |
| Jul 1, 2026 | 66.80 | 67.80 | 66.05 | 67.80 | 67.80 | 1.80% | 2,432 |
| Jun 30, 2026 | 68.85 | 69.55 | 65.95 | 66.60 | 66.60 | -2.27% | 1,655 |
| Jun 29, 2026 | 68.25 | 68.80 | 67.90 | 68.15 | 68.15 | 1.49% | 1,715 |
| Jun 26, 2026 | 64.90 | 67.15 | 64.55 | 67.15 | 67.15 | 2.05% | 1,011 |
| Jun 25, 2026 | 66.50 | 67.00 | 65.45 | 65.80 | 65.80 | -2.59% | 10,357 |
| Jun 24, 2026 | 63.90 | 67.80 | 63.40 | 67.55 | 67.55 | 6.04% | 8,048 |
| Jun 23, 2026 | 62.65 | 64.00 | 62.55 | 63.70 | 63.70 | -0.16% | 2,255 |
| Jun 22, 2026 | 65.10 | 65.80 | 63.70 | 63.80 | 63.80 | 0.47% | 2,363 |
| Jun 19, 2026 | 64.15 | 64.75 | 63.05 | 63.50 | 63.50 | -2.08% | 4,608 |
| Jun 18, 2026 | 64.00 | 65.40 | 63.25 | 64.85 | 64.85 | -0.46% | 4,731 |
| Jun 17, 2026 | 64.45 | 65.15 | 64.00 | 65.15 | 65.15 | 0.31% | 3,152 |
| Jun 16, 2026 | 63.75 | 65.35 | 63.65 | 64.95 | 64.95 | 1.33% | 3,556 |
| Jun 15, 2026 | 62.15 | 64.30 | 61.20 | 64.10 | 64.10 | 6.48% | 3,002 |
| Jun 12, 2026 | 60.00 | 60.60 | 59.60 | 60.20 | 60.20 | 3.44% | 1,720 |
| Jun 11, 2026 | 58.50 | 58.50 | 57.20 | 58.20 | 58.20 | -1.19% | 1,191 |
| Jun 10, 2026 | 58.65 | 59.15 | 57.20 | 58.90 | 58.90 | 1.12% | 3,031 |
| Jun 9, 2026 | 60.50 | 60.50 | 57.95 | 58.25 | 58.25 | -4.19% | 1,896 |
| Jun 8, 2026 | 58.80 | 61.10 | 58.65 | 60.80 | 60.80 | 2.53% | 4,170 |
| Jun 5, 2026 | 60.10 | 61.10 | 59.30 | 59.30 | 59.30 | -3.66% | 11,563 |
| Jun 4, 2026 | 59.85 | 62.00 | 59.85 | 61.55 | 61.55 | 2.33% | 1,312 |
| Jun 3, 2026 | 63.80 | 63.95 | 60.15 | 60.15 | 60.15 | -6.38% | 18,217 |
| Jun 2, 2026 | 65.30 | 65.70 | 63.75 | 64.25 | 64.25 | -3.17% | 1,201 |
| Jun 1, 2026 | 65.35 | 66.45 | 64.60 | 66.35 | 66.35 | 1.14% | 2,745 |
| May 29, 2026 | 63.75 | 65.60 | 63.75 | 65.60 | 65.60 | 5.72% | 1,795 |
| May 28, 2026 | 61.05 | 62.05 | 60.70 | 62.05 | 62.05 | 0.89% | 497 |
| May 27, 2026 | 59.25 | 62.10 | 59.25 | 61.50 | 61.50 | 3.36% | 4,852 |
| May 26, 2026 | 58.65 | 59.60 | 58.35 | 59.50 | 59.50 | 2.06% | 1,475 |
| May 25, 2026 | 57.30 | 58.30 | 55.00 | 58.30 | 58.30 | -0.85% | 1,216 |