Block, Inc. (FRA:SQ3)
Germany · Delayed Price · Currency is EUR 71.20
+0.65 (0.92%)
Aug 26, 2026, 3:34 PM CET
FRA:SQ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 67.30 | 69.20 | 67.30 | 67.60 | 67.60 | -0.07% | 207 |
| Jul 9, 2026 | 66.65 | 67.80 | 65.85 | 67.65 | 67.65 | 0.97% | 68 |
| Jul 8, 2026 | 67.85 | 67.85 | 66.20 | 67.00 | 67.00 | -0.96% | 35 |
| Jul 7, 2026 | 68.00 | 69.90 | 67.65 | 67.65 | 67.65 | -1.96% | 1,145 |
| Jul 6, 2026 | 68.40 | 69.25 | 68.15 | 69.00 | 69.00 | 0.95% | 110 |
| Jul 3, 2026 | 68.80 | 68.95 | 68.35 | 68.35 | 68.35 | -0.73% | 100 |
| Jul 2, 2026 | 67.40 | 70.45 | 67.40 | 68.85 | 68.85 | 1.40% | 305 |
| Jul 1, 2026 | 66.20 | 67.90 | 66.20 | 67.90 | 67.90 | 1.95% | - |
| Jun 30, 2026 | 69.05 | 69.05 | 66.55 | 66.60 | 66.60 | -1.99% | 340 |
| Jun 29, 2026 | 68.45 | 68.65 | 67.95 | 67.95 | 67.95 | -0.15% | 107 |
| Jun 26, 2026 | 65.00 | 68.05 | 64.25 | 68.05 | 68.05 | 4.37% | 295 |
| Jun 25, 2026 | 66.50 | 66.50 | 65.20 | 65.20 | 65.20 | -2.25% | 337 |
| Jun 24, 2026 | 63.85 | 67.50 | 63.20 | 66.70 | 66.70 | 4.46% | 347 |
| Jun 23, 2026 | 62.50 | 63.95 | 62.50 | 63.85 | 63.85 | -0.08% | 163 |
| Jun 22, 2026 | 63.60 | 64.40 | 63.60 | 63.90 | 63.90 | 0.16% | 107 |
| Jun 19, 2026 | 64.90 | 64.90 | 63.35 | 63.80 | 63.80 | -2.15% | 318 |
| Jun 18, 2026 | 64.00 | 65.20 | 63.70 | 65.20 | 65.20 | 2.76% | 168 |
| Jun 17, 2026 | 64.15 | 65.45 | 63.45 | 63.45 | 63.45 | -1.09% | 741 |