Block, Inc. (BIT:1SQ)
Italy
· Delayed Price · Currency is EUR 61.67
-1.70 (-2.68%)
At close: Sep 26, 2025
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61.88 | 61.88 | 61.88 | 61.67 | 61.67 | -2.68% | 12 |
| Sep 25, 2025 | 63.70 | 63.70 | 63.70 | 63.37 | 63.37 | -4.01% | 140 |
| Sep 24, 2025 | 65.82 | 65.82 | 65.82 | 66.02 | 66.02 | -0.08% | 190 |
| Sep 23, 2025 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 2.78% | - |
| Sep 22, 2025 | 64.49 | 64.49 | 64.28 | 64.28 | 64.28 | -1.11% | 76 |
| Sep 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.75% | - |
| Sep 18, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 3.17% | - |
| Sep 17, 2025 | 63.44 | 63.44 | 63.44 | 64.13 | 64.13 | 2.02% | 145 |
| Sep 16, 2025 | 63.19 | 63.19 | 63.16 | 62.86 | 62.86 | -0.10% | 23 |
| Sep 15, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 0.50% | - |
| Sep 12, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -1.04% | - |
| Sep 11, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -0.36% | - |
| Sep 10, 2025 | 64.74 | 64.74 | 64.74 | 63.50 | 63.50 | -2.26% | 16 |
| Sep 9, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 1.26% | - |
| Sep 8, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 1.74% | - |
| Sep 5, 2025 | 65.36 | 65.36 | 65.36 | 63.06 | 63.06 | -2.28% | 16 |
| Sep 4, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -0.20% | 38 |
| Sep 3, 2025 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | -0.43% | - |
| Sep 2, 2025 | 67.06 | 67.06 | 65.20 | 64.94 | 64.94 | -3.69% | 99 |
| Sep 1, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | -1.89% | - |
| Aug 29, 2025 | 68.49 | 70.50 | 68.49 | 68.73 | 68.73 | -0.03% | 11 |
| Aug 28, 2025 | 68.41 | 68.75 | 68.08 | 68.75 | 68.75 | 0.61% | 18 |
| Aug 27, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | 1.94% | - |
| Aug 26, 2025 | 67.00 | 67.00 | 67.00 | 67.03 | 67.03 | -2.43% | 50 |
| Aug 25, 2025 | 66.84 | 67.60 | 66.84 | 68.70 | 68.70 | 2.40% | 31 |
| Aug 22, 2025 | 63.76 | 63.76 | 63.76 | 67.09 | 67.09 | 6.24% | 83 |
| Aug 21, 2025 | 63.89 | 63.89 | 63.89 | 63.15 | 63.15 | 0.65% | 16 |
| Aug 20, 2025 | 61.73 | 61.73 | 61.73 | 62.74 | 62.74 | -2.67% | 25 |
| Aug 19, 2025 | 65.18 | 65.18 | 65.18 | 64.46 | 64.46 | -1.30% | 60 |
| Aug 18, 2025 | 62.52 | 65.31 | 62.52 | 65.31 | 65.31 | 1.16% | 115 |
| Aug 14, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -0.68% | - |
| Aug 13, 2025 | 65.03 | 65.03 | 64.79 | 65.00 | 65.00 | 2.33% | 105 |
| Aug 12, 2025 | 62.59 | 63.52 | 62.59 | 63.52 | 63.52 | 0.38% | 107 |
| Aug 11, 2025 | 65.00 | 65.00 | 62.83 | 63.28 | 63.28 | -0.77% | 297 |
| Aug 8, 2025 | 70.42 | 71.83 | 68.00 | 63.77 | 63.77 | -3.23% | 107 |
| Aug 7, 2025 | 66.35 | 66.35 | 66.35 | 65.90 | 65.90 | 0.76% | 145 |
| Aug 6, 2025 | 65.10 | 65.10 | 65.10 | 65.40 | 65.40 | 1.38% | 18 |
| Aug 5, 2025 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | -0.98% | - |
| Aug 4, 2025 | 64.21 | 65.04 | 64.21 | 65.15 | 65.15 | 2.26% | 241 |
| Aug 1, 2025 | 65.12 | 65.12 | 63.49 | 63.71 | 63.71 | -6.16% | 45 |
| Jul 31, 2025 | 68.14 | 68.14 | 67.79 | 67.89 | 67.89 | -0.53% | 46 |
| Jul 30, 2025 | 66.33 | 66.33 | 66.33 | 68.25 | 68.25 | 0.95% | 15 |
| Jul 29, 2025 | 70.00 | 70.05 | 70.00 | 67.61 | 67.61 | -3.61% | 22 |
| Jul 28, 2025 | 69.72 | 70.14 | 69.72 | 70.14 | 70.14 | 2.45% | 74 |
| Jul 25, 2025 | 67.26 | 67.26 | 67.26 | 68.46 | 68.46 | 1.02% | 2 |
| Jul 24, 2025 | 67.83 | 68.29 | 67.83 | 67.77 | 67.77 | 0.53% | 22 |
| Jul 23, 2025 | 67.77 | 68.41 | 67.30 | 67.41 | 67.41 | -0.38% | 556 |
| Jul 22, 2025 | 67.11 | 67.11 | 67.00 | 67.67 | 67.67 | 0.53% | 28 |
| Jul 21, 2025 | 68.80 | 68.80 | 66.77 | 67.31 | 67.31 | 9.29% | 1,326 |
| Jul 18, 2025 | 61.19 | 62.57 | 61.19 | 61.59 | 61.59 | 0.67% | 227 |