Block, Inc. (VIE:SQU)
Austria · Delayed Price · Currency is EUR 69.15
+2.10 (3.13%)
At close: Oct 29, 2026
VIE:SQU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 67.45 | 69.15 | 67.45 | 69.15 | 69.15 | 3.13% | - |
| Oct 28, 2026 | 67.10 | 67.25 | 66.80 | 67.05 | 67.05 | -0.22% | - |
| Oct 27, 2026 | 66.55 | 67.20 | 66.55 | 67.20 | 67.20 | -2.68% | - |
| Oct 23, 2026 | 70.00 | 70.25 | 69.05 | 69.05 | 69.05 | -1.78% | - |
| Oct 22, 2026 | 68.85 | 70.40 | 68.45 | 70.30 | 70.30 | -0.14% | 158 |
| Oct 21, 2026 | 69.50 | 70.45 | 69.50 | 70.40 | 70.40 | 0.28% | - |
| Oct 20, 2026 | 69.20 | 70.20 | 68.90 | 70.20 | 70.20 | 1.08% | - |
| Oct 19, 2026 | 70.00 | 70.00 | 69.45 | 69.45 | 69.45 | -1.49% | - |
| Oct 16, 2026 | 71.20 | 71.45 | 70.50 | 70.50 | 70.50 | 0.21% | - |
| Oct 15, 2026 | 67.20 | 70.35 | 67.20 | 70.35 | 70.35 | 3.99% | 155 |
| Oct 14, 2026 | 68.55 | 69.00 | 67.65 | 67.65 | 67.65 | -1.38% | - |
| Oct 13, 2026 | 68.55 | 68.75 | 68.55 | 68.60 | 68.60 | -1.29% | - |
| Oct 12, 2026 | 69.30 | 69.50 | 68.90 | 69.50 | 69.50 | 0.58% | - |
| Oct 9, 2026 | 67.05 | 69.10 | 67.05 | 69.10 | 69.10 | 5.66% | - |
| Oct 8, 2026 | 67.65 | 67.65 | 65.40 | 65.40 | 65.40 | -3.54% | - |
| Oct 7, 2026 | 67.95 | 68.05 | 67.50 | 67.80 | 67.80 | -0.80% | - |
| Oct 6, 2026 | 68.00 | 68.35 | 68.00 | 68.35 | 68.35 | 0.81% | - |
| Oct 5, 2026 | 66.10 | 67.80 | 66.00 | 67.80 | 67.80 | 2.57% | - |
| Oct 2, 2026 | 66.15 | 67.25 | 66.10 | 66.10 | 66.10 | 2.32% | - |
| Oct 1, 2026 | 65.20 | 65.60 | 64.60 | 64.60 | 64.60 | -0.46% | - |
| Sep 30, 2026 | 65.45 | 65.50 | 64.90 | 64.90 | 64.90 | 0.39% | - |
| Sep 29, 2026 | 64.75 | 65.00 | 64.65 | 64.65 | 64.65 | -0.23% | - |
| Sep 28, 2026 | 66.60 | 66.70 | 64.80 | 64.80 | 64.80 | -3.79% | - |
| Sep 25, 2026 | 67.60 | 67.60 | 67.10 | 67.35 | 67.35 | 0.97% | - |
| Sep 24, 2026 | 65.45 | 66.70 | 64.95 | 66.70 | 66.70 | 0.45% | - |
| Sep 23, 2026 | 67.85 | 68.15 | 66.40 | 66.40 | 66.40 | -2.64% | - |
| Sep 22, 2026 | 67.95 | 69.50 | 67.95 | 68.20 | 68.20 | 0.44% | - |
| Sep 21, 2026 | 66.05 | 67.90 | 66.05 | 67.90 | 67.90 | 1.72% | 37 |
| Sep 18, 2026 | 66.95 | 67.10 | 66.75 | 66.75 | 66.75 | -0.30% | - |
| Sep 17, 2026 | 67.25 | 67.95 | 66.95 | 66.95 | 66.95 | -1.11% | 5 |
| Sep 16, 2026 | 67.40 | 68.15 | 67.30 | 67.70 | 67.70 | -0.15% | 153 |
| Sep 15, 2026 | 68.30 | 68.95 | 67.80 | 67.80 | 67.80 | -1.31% | 156 |
| Sep 14, 2026 | 68.15 | 68.80 | 68.15 | 68.70 | 68.70 | -0.15% | 418 |
| Sep 11, 2026 | 67.80 | 68.80 | 67.80 | 68.80 | 68.80 | 0.51% | - |
| Sep 10, 2026 | 68.10 | 68.55 | 67.45 | 68.45 | 68.45 | 1.11% | 10 |
| Sep 9, 2026 | 68.70 | 68.95 | 67.70 | 67.70 | 67.70 | -2.24% | - |
| Sep 8, 2026 | 70.55 | 70.55 | 69.25 | 69.25 | 69.25 | -1.00% | 147 |
| Sep 7, 2026 | 70.75 | 70.95 | 69.95 | 69.95 | 69.95 | -1.62% | 10 |
| Sep 4, 2026 | 71.35 | 71.45 | 71.10 | 71.10 | 71.10 | -0.35% | - |
| Sep 3, 2026 | 71.05 | 71.45 | 70.35 | 71.35 | 71.35 | 2.37% | - |
| Sep 2, 2026 | 67.25 | 69.70 | 67.00 | 69.70 | 69.70 | 1.09% | 163 |
| Sep 1, 2026 | 71.10 | 71.10 | 68.95 | 68.95 | 68.95 | -3.09% | - |
| Aug 31, 2026 | 71.95 | 71.95 | 70.95 | 71.15 | 71.15 | -2.73% | 50 |
| Aug 28, 2026 | 73.15 | 73.30 | 72.60 | 73.15 | 73.15 | -0.95% | - |
| 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% | - |