Block, Inc. (FRA:SQ30)
Germany · Delayed Price · Currency is EUR 43.40
-1.00 (-2.25%)
Last updated: Feb 20, 2026, 8:02 AM CET
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.25% | - |
| Feb 19, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Feb 18, 2026 | 42.00 | 44.20 | 42.00 | 44.20 | 44.20 | 7.80% | 1 |
| Feb 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Feb 16, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.98% | - |
| Feb 13, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -8.60% | - |
| Feb 12, 2026 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | -6.36% | 100 |
| Feb 11, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Feb 10, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.85% | - |
| Feb 9, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 6.79% | - |
| Feb 6, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -6.36% | - |
| Feb 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.72% | - |
| Feb 4, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -7.20% | - |
| Feb 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 20 |
| Feb 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Jan 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.76% | - |
| Jan 29, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jan 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -4.55% | - |
| Jan 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jan 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Jan 23, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 1.87% | 1 |
| Jan 22, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Jan 21, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Jan 20, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jan 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Jan 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jan 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | - |
| Jan 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | - |
| Jan 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Jan 12, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 1.69% | 99 |
| Jan 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Jan 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | - |
| Jan 7, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | 4 |
| Jan 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4.59% | - |
| Jan 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jan 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Dec 30, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 3.81% | - |
| Dec 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | 50 |
| Dec 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Dec 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Dec 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Dec 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Dec 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Dec 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Dec 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Dec 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Dec 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Dec 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Dec 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |