Block, Inc. (FRA:SQ3)
Germany · Delayed Price · Currency is EUR 66.75
-0.05 (-0.07%)
Sep 18, 2026, 7:40 PM CET
FRA:SQ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 66.45 | 66.75 | 66.35 | 66.35 | 66.35 | -0.67% | 133 |
| Sep 17, 2026 | 66.90 | 67.30 | 66.80 | 66.80 | 66.80 | - | - |
| Sep 16, 2026 | 67.40 | 67.40 | 66.00 | 66.80 | 66.80 | -1.33% | 167 |
| Sep 15, 2026 | 68.35 | 68.65 | 67.70 | 67.70 | 67.70 | -1.53% | 23 |
| Sep 14, 2026 | 67.80 | 69.00 | 67.80 | 68.75 | 68.75 | 0.66% | 124 |
| Sep 11, 2026 | 67.40 | 68.45 | 67.40 | 68.30 | 68.30 | 0.44% | 12 |
| Sep 10, 2026 | 68.05 | 68.20 | 67.15 | 68.00 | 68.00 | -0.51% | - |
| Sep 9, 2026 | 68.30 | 68.50 | 67.85 | 68.35 | 68.35 | -0.87% | 100 |
| Sep 8, 2026 | 70.20 | 70.20 | 68.95 | 68.95 | 68.95 | -2.20% | 20 |
| Sep 7, 2026 | 70.70 | 70.70 | 69.75 | 70.50 | 70.50 | -1.12% | 40 |
| Sep 4, 2026 | 71.00 | 71.60 | 70.95 | 71.30 | 71.30 | -0.35% | 11 |
| Sep 3, 2026 | 69.80 | 72.35 | 69.80 | 71.55 | 71.55 | 0.42% | 264 |
| Sep 2, 2026 | 66.85 | 71.25 | 66.85 | 71.25 | 71.25 | 6.03% | 40 |
| Sep 1, 2026 | 70.40 | 70.40 | 67.20 | 67.20 | 67.20 | -4.75% | 50 |
| Aug 31, 2026 | 71.30 | 71.40 | 70.00 | 70.55 | 70.55 | -2.15% | 144 |
| Aug 28, 2026 | 72.80 | 73.40 | 71.75 | 72.10 | 72.10 | -1.37% | 260 |
| Aug 27, 2026 | 71.30 | 73.10 | 70.60 | 73.10 | 73.10 | 2.31% | 93 |
| Aug 26, 2026 | 70.80 | 71.45 | 70.30 | 71.45 | 71.45 | 1.06% | 82 |
| Aug 25, 2026 | 69.60 | 70.70 | 69.60 | 70.70 | 70.70 | 1.07% | - |
| Aug 24, 2026 | 69.70 | 71.55 | 69.00 | 69.95 | 69.95 | -0.36% | 111 |
| Aug 21, 2026 | 68.20 | 70.20 | 67.80 | 70.20 | 70.20 | 2.26% | 245 |
| Aug 20, 2026 | 69.40 | 69.70 | 68.25 | 68.65 | 68.65 | -0.94% | 35 |
| Aug 19, 2026 | 68.10 | 69.65 | 68.10 | 69.30 | 69.30 | 0.65% | 5 |
| Aug 18, 2026 | 68.70 | 69.65 | 68.30 | 68.85 | 68.85 | -0.65% | 30 |
| Aug 17, 2026 | 71.30 | 71.30 | 69.25 | 69.30 | 69.30 | -3.21% | - |
| Aug 14, 2026 | 71.30 | 71.75 | 71.30 | 71.60 | 71.60 | -0.76% | 50 |
| Aug 13, 2026 | 67.70 | 72.15 | 67.70 | 72.15 | 72.15 | 6.02% | 525 |
| Aug 12, 2026 | 68.25 | 68.25 | 67.40 | 68.05 | 68.05 | -0.15% | 1,000 |
| Aug 11, 2026 | 68.20 | 68.50 | 68.05 | 68.15 | 68.15 | -0.37% | - |
| Aug 10, 2026 | 69.10 | 69.10 | 68.25 | 68.40 | 68.40 | 0.37% | 353 |
| Aug 7, 2026 | 69.00 | 69.20 | 67.50 | 68.15 | 68.15 | -1.09% | 181 |
| Aug 6, 2026 | 71.60 | 74.00 | 68.50 | 68.90 | 68.90 | -5.62% | 1,402 |
| Aug 5, 2026 | 73.10 | 75.00 | 72.95 | 73.00 | 73.00 | -0.54% | 246 |
| Aug 4, 2026 | 71.50 | 73.60 | 70.95 | 73.40 | 73.40 | 3.31% | 321 |
| Aug 3, 2026 | 70.40 | 71.25 | 69.45 | 71.05 | 71.05 | 1.07% | 195 |
| Jul 31, 2026 | 71.80 | 71.80 | 70.30 | 70.30 | 70.30 | -1.88% | 153 |
| Jul 30, 2026 | 71.00 | 71.65 | 70.60 | 71.65 | 71.65 | 0.14% | 54 |
| Jul 29, 2026 | 72.05 | 72.95 | 71.55 | 71.55 | 71.55 | -1.31% | 412 |
| Jul 28, 2026 | 70.85 | 72.50 | 70.75 | 72.50 | 72.50 | 2.26% | 3,848 |
| Jul 27, 2026 | 68.20 | 70.90 | 68.20 | 70.90 | 70.90 | 4.57% | 100 |
| Jul 24, 2026 | 66.40 | 68.40 | 66.40 | 67.80 | 67.80 | 0.22% | 150 |
| Jul 23, 2026 | 67.10 | 67.85 | 67.10 | 67.65 | 67.65 | -0.22% | 220 |
| Jul 22, 2026 | 69.80 | 70.00 | 67.80 | 67.80 | 67.80 | -3.35% | 530 |
| Jul 21, 2026 | 69.75 | 70.25 | 69.40 | 70.15 | 70.15 | 0.65% | - |
| Jul 20, 2026 | 69.50 | 70.30 | 69.30 | 69.70 | 69.70 | -0.36% | 235 |
| Jul 17, 2026 | 69.50 | 70.55 | 69.50 | 69.95 | 69.95 | -1.34% | - |
| Jul 16, 2026 | 70.70 | 71.60 | 70.55 | 70.90 | 70.90 | -0.42% | 77 |
| Jul 15, 2026 | 71.20 | 73.00 | 69.20 | 71.20 | 71.20 | 1.86% | 662 |
| Jul 14, 2026 | 68.45 | 70.70 | 68.40 | 69.90 | 69.90 | 1.30% | 111 |
| Jul 13, 2026 | 66.80 | 69.00 | 66.80 | 69.00 | 69.00 | 2.07% | 110 |