Block, Inc. (FRA:SQ3)
Germany · Delayed Price · Currency is EUR 68.15
-2.20 (-3.13%)
At close: Oct 23, 2026
FRA:SQ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 70.10 | 70.10 | 68.15 | 68.15 | 68.15 | -3.13% | - |
| Oct 22, 2026 | 68.80 | 70.35 | 68.80 | 70.35 | 70.35 | 0.86% | - |
| Oct 21, 2026 | 69.40 | 70.35 | 69.40 | 69.75 | 69.75 | 0.43% | - |
| Oct 20, 2026 | 68.65 | 70.25 | 68.65 | 69.45 | 69.45 | 0.43% | 55 |
| Oct 19, 2026 | 69.50 | 70.60 | 68.95 | 69.15 | 69.15 | -0.07% | 100 |
| Oct 16, 2026 | 70.70 | 71.30 | 69.20 | 69.20 | 69.20 | -2.81% | 23 |
| Oct 15, 2026 | 67.15 | 71.20 | 67.15 | 71.20 | 71.20 | 4.94% | - |
| Oct 14, 2026 | 68.25 | 68.25 | 67.15 | 67.85 | 67.85 | -0.88% | 55 |
| Oct 13, 2026 | 68.35 | 68.50 | 68.25 | 68.45 | 68.45 | -0.29% | 330 |
| Oct 12, 2026 | 69.00 | 69.15 | 68.65 | 68.65 | 68.65 | -0.87% | - |
| Oct 9, 2026 | 66.50 | 69.25 | 66.50 | 69.25 | 69.25 | 3.67% | 1,615 |
| Oct 8, 2026 | 67.35 | 67.35 | 66.30 | 66.80 | 66.80 | -1.69% | 2 |
| Oct 7, 2026 | 67.60 | 68.45 | 67.30 | 67.95 | 67.95 | 0.15% | 100 |
| Oct 6, 2026 | 67.75 | 68.15 | 67.70 | 67.85 | 67.85 | -0.22% | 20 |
| Oct 5, 2026 | 65.95 | 68.05 | 65.95 | 68.00 | 68.00 | 2.95% | - |
| Oct 2, 2026 | 65.60 | 66.95 | 65.60 | 66.05 | 66.05 | 0.53% | 2,650 |
| Oct 1, 2026 | 65.00 | 65.70 | 65.00 | 65.70 | 65.70 | 1.00% | 15 |
| Sep 30, 2026 | 65.10 | 65.10 | 64.75 | 65.05 | 65.05 | -0.38% | - |
| Sep 29, 2026 | 64.20 | 65.30 | 64.20 | 65.30 | 65.30 | 1.32% | 140 |
| Sep 28, 2026 | 66.10 | 66.10 | 64.45 | 64.45 | 64.45 | -4.09% | - |
| Sep 25, 2026 | 66.50 | 67.30 | 66.50 | 67.20 | 67.20 | -0.07% | 494 |
| Sep 24, 2026 | 65.30 | 67.25 | 65.00 | 67.25 | 67.25 | 2.59% | 705 |
| Sep 23, 2026 | 67.55 | 67.85 | 65.50 | 65.55 | 65.55 | -3.18% | 110 |
| Sep 22, 2026 | 67.65 | 69.05 | 67.65 | 67.70 | 67.70 | -0.22% | 15 |
| Sep 21, 2026 | 66.45 | 67.85 | 66.45 | 67.85 | 67.85 | 2.26% | - |
| 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% | - |