Block, Inc. (ETR:SQ3)
Germany · Delayed Price · Currency is EUR 75.85
-2.10 (-2.69%)
At close: Nov 12, 2026
ETR:SQ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 77.00 | 77.00 | 75.45 | 75.85 | 75.85 | -2.69% | 152 |
| Nov 11, 2026 | 77.10 | 78.85 | 77.10 | 77.95 | 77.95 | 2.30% | 315 |
| Nov 10, 2026 | 78.80 | 79.00 | 76.00 | 76.20 | 76.20 | -3.54% | 504 |
| Nov 9, 2026 | 77.30 | 79.10 | 77.00 | 79.00 | 79.00 | 2.20% | 418 |
| Nov 6, 2026 | 74.55 | 77.40 | 74.30 | 77.30 | 77.30 | 2.59% | 496 |
| Nov 5, 2026 | 77.00 | 78.40 | 74.40 | 75.35 | 75.35 | -3.15% | 1,011 |
| Nov 4, 2026 | 71.45 | 78.45 | 71.45 | 77.80 | 77.80 | 14.75% | 4,797 |
| Nov 3, 2026 | 68.65 | 68.85 | 67.80 | 67.80 | 67.80 | -3.97% | 511 |
| Nov 2, 2026 | 68.70 | 70.70 | 68.15 | 70.60 | 70.60 | 3.29% | 365 |
| Oct 30, 2026 | 67.80 | 68.35 | 67.45 | 68.35 | 68.35 | -0.94% | 341 |
| Oct 29, 2026 | 67.05 | 69.35 | 66.80 | 69.00 | 69.00 | 2.83% | 346 |
| Oct 28, 2026 | 66.90 | 67.15 | 66.55 | 67.10 | 67.10 | -0.22% | 21 |
| Oct 27, 2026 | 66.50 | 67.50 | 66.50 | 67.25 | 67.25 | 1.13% | 111 |
| Oct 26, 2026 | 66.90 | 67.85 | 66.35 | 66.50 | 66.50 | -3.69% | 287 |
| Oct 23, 2026 | 70.50 | 70.50 | 68.95 | 69.05 | 69.05 | -1.85% | 184 |
| Oct 22, 2026 | 68.75 | 70.35 | 68.75 | 70.35 | 70.35 | 0.14% | 1,624 |
| Oct 21, 2026 | 69.30 | 71.20 | 69.30 | 70.25 | 70.25 | 0.14% | 296 |
| Oct 20, 2026 | 69.10 | 70.40 | 68.95 | 70.15 | 70.15 | 1.01% | 79 |
| Oct 19, 2026 | 69.60 | 69.80 | 69.20 | 69.45 | 69.45 | -1.49% | 279 |
| Oct 16, 2026 | 71.00 | 72.10 | 70.50 | 70.50 | 70.50 | 0.21% | 129 |
| Oct 15, 2026 | 67.60 | 70.50 | 67.10 | 70.35 | 70.35 | 3.91% | 2,041 |
| Oct 14, 2026 | 68.25 | 69.05 | 67.70 | 67.70 | 67.70 | -1.24% | 269 |
| Oct 13, 2026 | 68.50 | 68.80 | 68.40 | 68.55 | 68.55 | -1.44% | 585 |
| Oct 12, 2026 | 69.20 | 69.55 | 68.80 | 69.55 | 69.55 | 0.65% | 91 |
| Oct 9, 2026 | 69.05 | 69.10 | 69.05 | 69.10 | 69.10 | 5.66% | 31 |
| Oct 8, 2026 | 67.80 | 67.80 | 65.40 | 65.40 | 65.40 | -3.33% | 220 |
| Oct 7, 2026 | 68.30 | 68.30 | 67.55 | 67.65 | 67.65 | -0.88% | 398 |
| Oct 6, 2026 | 67.80 | 68.45 | 67.80 | 68.25 | 68.25 | 0.66% | 14 |
| Oct 5, 2026 | 66.60 | 67.90 | 65.80 | 67.80 | 67.80 | 2.57% | 592 |
| Oct 2, 2026 | 66.05 | 67.15 | 65.85 | 66.10 | 66.10 | 2.32% | 262 |
| Oct 1, 2026 | 65.55 | 65.55 | 64.40 | 64.60 | 64.60 | -0.46% | 840 |
| Sep 30, 2026 | 65.70 | 66.10 | 64.90 | 64.90 | 64.90 | 0.39% | 209 |
| Sep 29, 2026 | 64.90 | 65.00 | 64.35 | 64.65 | 64.65 | -0.15% | 236 |
| Sep 28, 2026 | 66.30 | 66.40 | 64.75 | 64.75 | 64.75 | -3.57% | 352 |
| Sep 25, 2026 | 67.45 | 67.45 | 66.90 | 67.15 | 67.15 | 0.60% | 350 |
| Sep 24, 2026 | 65.40 | 66.80 | 65.40 | 66.75 | 66.75 | 0.53% | 660 |
| Sep 23, 2026 | 67.60 | 68.35 | 65.30 | 66.40 | 66.40 | -2.50% | 572 |
| Sep 22, 2026 | 67.50 | 69.45 | 67.50 | 68.10 | 68.10 | 0.22% | 316 |
| Sep 21, 2026 | 66.50 | 68.00 | 66.50 | 67.95 | 67.95 | 1.80% | 288 |
| Sep 18, 2026 | 67.15 | 67.15 | 66.25 | 66.75 | 66.75 | -0.30% | 144 |
| Sep 17, 2026 | 67.25 | 67.70 | 66.60 | 66.95 | 66.95 | -0.96% | 208 |
| Sep 16, 2026 | 67.70 | 67.90 | 67.20 | 67.60 | 67.60 | -0.44% | 382 |
| Sep 15, 2026 | 68.70 | 68.70 | 67.90 | 67.90 | 67.90 | -1.16% | 130 |
| Sep 14, 2026 | 68.25 | 69.15 | 68.10 | 68.70 | 68.70 | -0.07% | 55 |
| Sep 11, 2026 | 67.90 | 68.75 | 67.90 | 68.75 | 68.75 | 0.22% | - |
| Sep 10, 2026 | 68.55 | 68.95 | 68.25 | 68.60 | 68.60 | 1.48% | 345 |
| Sep 9, 2026 | 68.60 | 68.90 | 67.05 | 67.60 | 67.60 | -2.24% | 590 |
| Sep 8, 2026 | 70.25 | 70.25 | 69.15 | 69.15 | 69.15 | -1.50% | 123 |
| Sep 7, 2026 | 72.90 | 72.90 | 69.95 | 70.20 | 70.20 | -1.27% | 429 |
| Sep 4, 2026 | 71.65 | 71.65 | 70.75 | 71.10 | 71.10 | -0.14% | 169 |