Block, Inc. (VIE:SQU)
Austria · Delayed Price · Currency is EUR 73.30
-0.55 (-0.74%)
At close: Aug 28, 2026
VIE:SQU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 71.05 | 73.85 | 71.05 | 73.85 | 73.85 | 3.87% | 147 |
| Aug 26, 2026 | 70.50 | 71.10 | 70.30 | 71.10 | 71.10 | 0.92% | 44 |
| Aug 25, 2026 | 70.15 | 70.45 | 69.70 | 70.45 | 70.45 | -0.84% | 80 |
| Aug 24, 2026 | 69.95 | 71.05 | 69.95 | 71.05 | 71.05 | 1.94% | - |
| Aug 21, 2026 | 68.45 | 69.70 | 68.25 | 69.70 | 69.70 | 1.46% | 735 |
| Aug 20, 2026 | 69.50 | 69.60 | 68.70 | 68.70 | 68.70 | -1.65% | - |
| Aug 19, 2026 | 68.90 | 69.85 | 68.30 | 69.85 | 69.85 | 0.07% | 147 |
| Aug 18, 2026 | 69.00 | 69.80 | 68.60 | 69.80 | 69.80 | 1.01% | - |
| Aug 17, 2026 | 71.45 | 71.45 | 69.10 | 69.10 | 69.10 | -3.36% | - |
| Aug 14, 2026 | 71.80 | 71.80 | 71.50 | 71.50 | 71.50 | 2.44% | - |
| Aug 13, 2026 | 67.95 | 69.80 | 67.95 | 69.80 | 69.80 | 4.10% | 170 |
| Aug 12, 2026 | 68.40 | 68.40 | 67.05 | 67.05 | 67.05 | -2.19% | 157 |
| Aug 11, 2026 | 68.45 | 68.55 | 68.20 | 68.55 | 68.55 | -0.58% | - |
| Aug 10, 2026 | 69.00 | 69.05 | 68.20 | 68.95 | 68.95 | 0.58% | 278 |
| Aug 7, 2026 | 69.00 | 69.30 | 68.40 | 68.55 | 68.55 | -0.36% | 483 |
| Aug 6, 2026 | 72.70 | 72.95 | 68.75 | 68.80 | 68.80 | -5.82% | 441 |
| Aug 5, 2026 | 73.30 | 74.10 | 72.80 | 73.05 | 73.05 | -0.27% | 294 |
| Aug 4, 2026 | 71.65 | 73.25 | 71.05 | 73.25 | 73.25 | 3.02% | - |
| Aug 3, 2026 | 71.25 | 71.30 | 70.80 | 71.10 | 71.10 | 1.72% | - |
| Jul 31, 2026 | 72.00 | 72.00 | 69.90 | 69.90 | 69.90 | -1.27% | - |
| Jul 30, 2026 | 71.45 | 71.75 | 70.80 | 70.80 | 70.80 | -2.14% | 80 |
| Jul 29, 2026 | 72.95 | 72.95 | 72.35 | 72.35 | 72.35 | -0.34% | - |
| Jul 28, 2026 | 70.70 | 72.60 | 70.70 | 72.60 | 72.60 | 3.35% | 688 |
| Jul 27, 2026 | 68.75 | 70.25 | 68.45 | 70.25 | 70.25 | 2.18% | 398 |
| Jul 24, 2026 | 67.25 | 68.75 | 67.25 | 68.75 | 68.75 | 2.38% | 147 |
| Jul 23, 2026 | 67.40 | 68.10 | 67.15 | 67.15 | 67.15 | -2.11% | - |
| Jul 22, 2026 | 70.10 | 70.35 | 68.60 | 68.60 | 68.60 | -3.04% | - |
| Jul 21, 2026 | 70.00 | 70.75 | 69.65 | 70.75 | 70.75 | 1.07% | 541 |
| Jul 20, 2026 | 69.60 | 70.05 | 69.60 | 70.00 | 70.00 | 0.50% | - |
| Jul 17, 2026 | 69.85 | 70.25 | 69.55 | 69.65 | 69.65 | -2.59% | - |
| Jul 16, 2026 | 71.20 | 71.75 | 71.20 | 71.50 | 71.50 | -1.92% | - |
| Jul 15, 2026 | 71.55 | 72.90 | 71.35 | 72.90 | 72.90 | 4.82% | 285 |
| Jul 14, 2026 | 68.75 | 69.85 | 68.05 | 69.55 | 69.55 | 1.76% | 157 |
| Jul 13, 2026 | 66.70 | 68.60 | 66.70 | 68.35 | 68.35 | 1.03% | 155 |
| Jul 10, 2026 | 67.65 | 69.00 | 67.65 | 67.65 | 67.65 | - | 294 |
| Jul 9, 2026 | 67.25 | 67.65 | 66.40 | 67.65 | 67.65 | 2.04% | 57 |
| Jul 8, 2026 | 67.75 | 67.75 | 65.85 | 66.30 | 66.30 | -2.71% | 637 |
| Jul 7, 2026 | 68.80 | 69.40 | 67.90 | 68.15 | 68.15 | -1.09% | 751 |
| Jul 6, 2026 | 69.15 | 69.35 | 68.35 | 68.90 | 68.90 | - | 1,387 |
| Jul 3, 2026 | 69.05 | 69.30 | 68.90 | 68.90 | 68.90 | -0.14% | - |
| Jul 2, 2026 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | 1.69% | 147 |
| Jul 1, 2026 | 66.65 | 68.10 | 66.25 | 67.85 | 67.85 | 1.80% | 1,911 |
| Jun 30, 2026 | 69.00 | 69.50 | 66.00 | 66.65 | 66.65 | -2.34% | 5,870 |
| Jun 29, 2026 | 68.45 | 68.95 | 68.10 | 68.25 | 68.25 | 1.49% | 2,364 |
| Jun 26, 2026 | 65.10 | 67.25 | 64.75 | 67.25 | 67.25 | 2.13% | 995 |
| Jun 25, 2026 | 66.35 | 66.70 | 65.85 | 65.85 | 65.85 | -2.73% | 2 |
| Jun 24, 2026 | 64.15 | 67.70 | 63.55 | 67.70 | 67.70 | 6.45% | - |
| Jun 23, 2026 | 63.00 | 63.75 | 63.00 | 63.60 | 63.60 | -0.39% | 99 |
| Jun 22, 2026 | 64.45 | 64.85 | 63.85 | 63.85 | 63.85 | 0.31% | - |
| Jun 19, 2026 | 65.15 | 65.15 | 63.65 | 63.65 | 63.65 | -2.08% | - |