Block, Inc. (BIT:1SQ)
Italy
· Delayed Price · Currency is EUR 56.64
+0.54 (0.96%)
Last updated: Mar 5, 2026, 5:27 PM CET
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 53.19 | 56.24 | 53.19 | 56.10 | 56.10 | 3.56% | 90 |
| Mar 3, 2026 | 54.20 | 54.41 | 53.60 | 54.17 | 54.17 | 1.27% | 158 |
| Mar 2, 2026 | 52.98 | 52.98 | 51.71 | 53.49 | 53.49 | 2.29% | 35 |
| Feb 27, 2026 | 56.86 | 56.86 | 54.50 | 52.29 | 52.29 | 14.66% | 401 |
| Feb 26, 2026 | 45.44 | 45.49 | 45.44 | 45.61 | 45.61 | 4.85% | 54 |
| Feb 25, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.25% | - |
| Feb 24, 2026 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | -0.90% | - |
| Feb 23, 2026 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -3.10% | - |
| Feb 20, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.24% | - |
| Feb 19, 2026 | 45.34 | 45.34 | 45.34 | 45.29 | 45.29 | -0.35% | 149 |
| Feb 18, 2026 | 43.47 | 43.47 | 43.47 | 45.45 | 45.45 | 6.27% | 149 |
| Feb 17, 2026 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | 5.74% | - |
| Feb 16, 2026 | 42.46 | 42.47 | 42.46 | 40.45 | 40.45 | -2.57% | 232 |
| Feb 13, 2026 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.78% | - |
| Feb 12, 2026 | 44.75 | 44.75 | 42.12 | 41.84 | 41.84 | -8.27% | 27 |
| Feb 11, 2026 | 48.16 | 48.16 | 48.16 | 45.61 | 45.61 | -6.79% | 60 |
| Feb 10, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 2.80% | - |
| Feb 9, 2026 | 47.45 | 47.45 | 47.45 | 47.60 | 47.60 | 0.53% | 30 |
| Feb 6, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 1.50% | - |
| Feb 5, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -3.82% | - |
| Feb 4, 2026 | 47.58 | 47.58 | 47.58 | 48.50 | 48.50 | 0.74% | 10 |
| Feb 3, 2026 | 50.33 | 50.33 | 48.15 | 48.15 | 48.15 | -5.89% | 122 |
| Feb 2, 2026 | 49.66 | 50.84 | 49.66 | 51.16 | 51.16 | 0.25% | 49 |
| Jan 30, 2026 | 51.34 | 51.34 | 51.27 | 51.03 | 51.03 | -1.90% | 90 |
| Jan 29, 2026 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -4.48% | - |
| Jan 28, 2026 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.83% | - |
| Jan 27, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | -3.50% | - |
| Jan 26, 2026 | 56.35 | 56.35 | 56.14 | 55.97 | 55.97 | -2.34% | 33 |
| Jan 23, 2026 | 57.30 | 57.30 | 57.30 | 57.31 | 57.31 | 3.19% | 35 |
| Jan 22, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 0.76% | - |
| Jan 21, 2026 | 53.27 | 53.95 | 53.27 | 55.12 | 55.12 | 0.64% | 35 |
| Jan 20, 2026 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | -2.02% | - |
| Jan 19, 2026 | 55.16 | 55.16 | 55.16 | 55.90 | 55.90 | -0.39% | 5 |
| Jan 16, 2026 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | -0.21% | - |
| Jan 15, 2026 | 56.54 | 56.54 | 56.54 | 56.24 | 56.24 | -0.42% | 18 |
| Jan 14, 2026 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -2.60% | - |
| Jan 13, 2026 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | -4.05% | - |
| Jan 12, 2026 | 60.26 | 60.26 | 59.75 | 60.44 | 60.44 | 1.82% | 180 |
| Jan 9, 2026 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -1.71% | - |
| Jan 8, 2026 | 60.45 | 60.45 | 60.45 | 60.39 | 60.39 | -0.40% | 20 |
| Jan 7, 2026 | 60.70 | 60.70 | 60.70 | 60.63 | 60.63 | 2.69% | 5 |
| Jan 6, 2026 | 58.76 | 58.76 | 58.76 | 59.04 | 59.04 | 0.70% | 10 |
| Jan 5, 2026 | 55.68 | 58.30 | 55.68 | 58.63 | 58.63 | 6.58% | 36 |
| Jan 2, 2026 | 55.75 | 55.75 | 54.86 | 55.01 | 55.01 | -1.89% | 26 |
| Dec 30, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 0.39% | - |
| Dec 29, 2025 | 57.69 | 57.69 | 55.77 | 55.85 | 55.85 | 2.35% | 106 |
| Dec 23, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -3.31% | - |
| Dec 22, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 0.75% | - |
| Dec 19, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.45% | - |
| Dec 18, 2025 | 56.02 | 56.02 | 56.02 | 55.77 | 55.77 | 1.34% | 76 |
| Dec 17, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | -0.05% | - |
| Dec 16, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -1.40% | - |
| Dec 15, 2025 | 55.00 | 55.00 | 55.00 | 55.84 | 55.84 | 3.87% | 130 |
| Dec 12, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 0.35% | - |
| Dec 11, 2025 | 53.77 | 54.43 | 53.77 | 53.57 | 53.57 | 0.32% | 157 |
| Dec 10, 2025 | 52.93 | 52.93 | 52.93 | 53.40 | 53.40 | 1.00% | 47 |
| Dec 9, 2025 | 52.37 | 52.37 | 52.37 | 52.87 | 52.87 | 0.67% | 47 |
| Dec 8, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.79% | - |
| 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 |