Block, Inc. (BIT:1SQ)
Italy
· Delayed Price · Currency is EUR 52.94
+0.37 (0.70%)
At close: Dec 5, 2025
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.44 | 53.50 | 52.76 | 52.94 | 52.94 | 0.70% | 725 |
| Dec 4, 2025 | 52.50 | 52.71 | 52.50 | 52.57 | 52.57 | -1.17% | 197 |
| Dec 3, 2025 | 52.03 | 53.68 | 52.00 | 53.19 | 53.19 | -4.16% | 204 |
| Dec 2, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.25% | - |
| Dec 1, 2025 | 57.03 | 57.03 | 56.31 | 56.78 | 56.78 | -2.07% | 92 |
| Nov 28, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | 1.65% | - |
| Nov 27, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 1.05% | - |
| Nov 26, 2025 | 57.38 | 57.38 | 54.97 | 56.45 | 56.45 | 4.06% | 54 |
| Nov 25, 2025 | 54.06 | 54.06 | 53.94 | 54.25 | 54.25 | 0.50% | 22 |
| Nov 24, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 2.55% | - |
| Nov 21, 2025 | 54.21 | 54.21 | 54.21 | 52.64 | 52.64 | -6.00% | 20 |
| Nov 20, 2025 | 54.94 | 54.94 | 54.94 | 56.00 | 56.00 | 11.91% | 74 |
| Nov 19, 2025 | 50.60 | 50.80 | 50.60 | 50.04 | 50.04 | -0.16% | 222 |
| Nov 18, 2025 | 50.86 | 50.86 | 50.86 | 50.12 | 50.12 | -2.87% | 5 |
| Nov 17, 2025 | 52.50 | 52.50 | 51.60 | 51.60 | 51.60 | -3.32% | 85 |
| Nov 14, 2025 | 53.50 | 53.50 | 53.50 | 53.37 | 53.37 | -2.00% | 7 |
| Nov 13, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -3.29% | - |
| Nov 12, 2025 | 56.26 | 56.26 | 56.26 | 56.31 | 56.31 | -0.79% | 20 |
| Nov 11, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 0.66% | - |
| Nov 10, 2025 | 58.50 | 58.50 | 58.50 | 56.39 | 56.39 | 2.04% | 8 |
| Nov 7, 2025 | 53.05 | 55.13 | 51.77 | 55.26 | 55.26 | -11.37% | 968 |
| Nov 6, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -2.76% | - |
| Nov 5, 2025 | 62.67 | 62.67 | 62.67 | 64.12 | 64.12 | 0.17% | 20 |
| Nov 4, 2025 | 62.55 | 64.01 | 62.55 | 64.01 | 64.01 | -0.87% | 75 |
| Nov 3, 2025 | 65.70 | 65.70 | 65.70 | 64.57 | 64.57 | -1.28% | 10 |
| Oct 31, 2025 | 64.76 | 65.37 | 64.76 | 65.41 | 65.41 | 1.11% | 44 |
| Oct 30, 2025 | 66.01 | 66.01 | 66.00 | 64.69 | 64.69 | -3.30% | 52 |
| Oct 29, 2025 | 68.78 | 68.78 | 68.78 | 66.90 | 66.90 | -2.76% | 35 |
| Oct 28, 2025 | 68.72 | 69.09 | 68.72 | 68.80 | 68.80 | -0.85% | 120 |
| Oct 27, 2025 | 68.22 | 69.61 | 68.22 | 69.39 | 69.39 | 1.33% | 140 |
| Oct 24, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 3.32% | - |
| Oct 23, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 0.87% | - |
| Oct 22, 2025 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | -3.18% | - |
| Oct 21, 2025 | 67.85 | 67.85 | 67.85 | 67.87 | 67.87 | 3.62% | 20 |
| Oct 20, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.09% | - |
| Oct 17, 2025 | 61.57 | 61.57 | 61.57 | 64.16 | 64.16 | -2.93% | 25 |
| Oct 16, 2025 | 66.09 | 66.09 | 66.09 | 66.10 | 66.10 | -0.11% | 20 |
| Oct 15, 2025 | 66.42 | 66.42 | 66.42 | 66.17 | 66.17 | 2.21% | 45 |
| Oct 14, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | -0.19% | - |
| Oct 13, 2025 | 64.01 | 66.02 | 64.01 | 64.86 | 64.86 | 0.15% | 97 |
| Oct 10, 2025 | 69.52 | 69.52 | 67.55 | 64.76 | 64.76 | -7.46% | 154 |
| Oct 9, 2025 | 69.62 | 69.94 | 69.62 | 69.98 | 69.98 | 1.11% | 43 |
| Oct 8, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 2.93% | - |
| Oct 7, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 0.52% | - |
| Oct 6, 2025 | 66.73 | 66.73 | 66.73 | 66.89 | 66.89 | 2.08% | 8 |
| Oct 3, 2025 | 65.61 | 65.75 | 65.61 | 65.53 | 65.53 | 0.35% | 55 |
| Oct 2, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 4.90% | - |
| Oct 1, 2025 | 60.82 | 60.82 | 60.82 | 62.25 | 62.25 | 1.43% | 35 |
| Sep 30, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -4.18% | - |
| Sep 29, 2025 | 64.66 | 64.66 | 64.66 | 64.05 | 64.05 | 3.86% | 140 |
| 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 |