Block, Inc. (FRA:SQ3)
Germany · Delayed Price · Currency is EUR 61.46
-2.74 (-4.27%)
Sep 30, 2025, 9:55 PM CET
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 63.81 | 64.25 | 61.02 | 61.02 | 61.49 | -4.98% | 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 |
| Sep 19, 2025 | 65.86 | 65.86 | 64.94 | 64.99 | 64.99 | -2.03% | 902 |
| Sep 18, 2025 | 64.70 | 66.34 | 64.48 | 66.34 | 66.34 | 3.29% | 2,470 |
| Sep 17, 2025 | 63.46 | 64.88 | 63.46 | 64.23 | 64.23 | 2.08% | 3,471 |
| Sep 16, 2025 | 63.22 | 63.58 | 62.50 | 62.92 | 62.92 | -0.25% | 1,967 |
| Sep 15, 2025 | 62.14 | 63.89 | 62.07 | 63.08 | 63.08 | 0.82% | 2,790 |
| Sep 12, 2025 | 62.97 | 63.17 | 62.44 | 62.57 | 62.57 | -1.45% | 3,783 |
| Sep 11, 2025 | 63.53 | 63.53 | 62.84 | 63.49 | 63.49 | 0.30% | 1,208 |
| Sep 10, 2025 | 64.49 | 65.39 | 63.30 | 63.30 | 63.30 | -2.68% | 6,035 |
| Sep 9, 2025 | 64.39 | 65.20 | 64.26 | 65.04 | 65.04 | 1.80% | 1,540 |
| Sep 8, 2025 | 63.92 | 64.52 | 63.78 | 63.89 | 63.89 | 1.27% | 1,577 |
| Sep 5, 2025 | 65.31 | 65.55 | 62.84 | 63.09 | 63.09 | -2.46% | 4,427 |
| Sep 4, 2025 | 65.32 | 65.41 | 63.58 | 64.68 | 64.68 | -0.06% | 1,271 |
| Sep 3, 2025 | 64.60 | 65.56 | 64.60 | 64.72 | 64.72 | -0.15% | 2,081 |
| Sep 2, 2025 | 67.58 | 67.63 | 64.76 | 64.82 | 64.82 | -3.09% | 6,477 |
| Sep 1, 2025 | 67.99 | 67.99 | 66.89 | 66.89 | 66.89 | -2.63% | 2,242 |
| Aug 29, 2025 | 68.83 | 70.50 | 68.52 | 68.70 | 68.70 | -0.25% | 3,068 |
| Aug 28, 2025 | 68.40 | 69.60 | 68.13 | 68.87 | 68.87 | 0.64% | 3,523 |
| Aug 27, 2025 | 67.97 | 68.66 | 67.70 | 68.43 | 68.43 | 2.52% | 3,195 |
| Aug 26, 2025 | 67.50 | 67.81 | 66.75 | 66.75 | 66.75 | -2.55% | 3,229 |
| Aug 25, 2025 | 67.51 | 68.63 | 66.90 | 68.50 | 68.50 | 1.84% | 8,047 |
| Aug 22, 2025 | 63.14 | 67.27 | 63.14 | 67.26 | 67.26 | 6.29% | 2,816 |
| Aug 21, 2025 | 63.61 | 63.82 | 62.76 | 63.28 | 63.28 | 0.81% | 4,978 |
| Aug 20, 2025 | 63.53 | 64.01 | 61.36 | 62.77 | 62.77 | -2.52% | 3,238 |
| Aug 19, 2025 | 65.46 | 66.08 | 64.14 | 64.39 | 64.39 | -1.48% | 1,512 |
| Aug 18, 2025 | 64.82 | 66.17 | 64.65 | 65.36 | 65.36 | 0.69% | 2,213 |
| Aug 15, 2025 | 65.17 | 65.67 | 64.80 | 64.91 | 64.91 | 0.03% | 1,911 |
| Aug 14, 2025 | 65.94 | 66.04 | 63.92 | 64.89 | 64.89 | -0.06% | 12,931 |
| Aug 13, 2025 | 64.07 | 65.24 | 63.34 | 64.93 | 64.93 | 2.08% | 3,007 |
| Aug 12, 2025 | 62.81 | 64.80 | 62.78 | 63.61 | 63.61 | 0.59% | 5,471 |
| Aug 11, 2025 | 64.40 | 64.70 | 62.91 | 63.24 | 63.24 | -1.00% | 11,485 |
| Aug 8, 2025 | 70.53 | 72.12 | 63.61 | 63.88 | 63.88 | -2.74% | 11,202 |
| Aug 7, 2025 | 65.24 | 66.43 | 65.06 | 65.68 | 65.68 | 0.17% | 2,737 |
| Aug 6, 2025 | 64.77 | 65.91 | 64.35 | 65.57 | 65.57 | 1.66% | 2,968 |
| Aug 5, 2025 | 65.35 | 65.98 | 64.20 | 64.50 | 64.50 | -0.95% | 10,424 |
| Aug 4, 2025 | 64.00 | 65.21 | 63.91 | 65.12 | 65.12 | 2.23% | 4,783 |
| Aug 1, 2025 | 66.48 | 66.56 | 63.40 | 63.70 | 63.70 | -6.23% | 24,432 |
| Jul 31, 2025 | 68.41 | 68.41 | 66.76 | 67.93 | 67.93 | -0.64% | 7,865 |
| Jul 30, 2025 | 67.39 | 68.55 | 66.33 | 68.37 | 68.37 | 0.71% | 8,183 |
| Jul 29, 2025 | 70.35 | 70.35 | 67.89 | 67.89 | 67.89 | -3.46% | 3,249 |
| Jul 28, 2025 | 69.49 | 70.32 | 69.27 | 70.32 | 70.32 | 2.58% | 5,191 |
| Jul 25, 2025 | 67.39 | 68.65 | 67.39 | 68.55 | 68.55 | 1.18% | 1,814 |
| Jul 24, 2025 | 67.80 | 68.79 | 67.44 | 67.75 | 67.75 | 0.40% | 2,821 |
| Jul 23, 2025 | 68.26 | 68.85 | 67.00 | 67.48 | 67.48 | -0.37% | 7,392 |