Block, Inc. (BIT:1SQ)
Italy
· Delayed Price · Currency is EUR 60.10
-0.10 (-0.17%)
Last updated: Apr 28, 2026, 1:45 PM CET
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.10 | 60.10 | 60.10 | 59.65 | 59.65 | -1.81% | 100 |
| Apr 27, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 1.00% | - |
| Apr 24, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.08% | - |
| Apr 23, 2026 | 60.85 | 60.85 | 60.85 | 60.20 | 60.20 | -2.98% | 1 |
| Apr 22, 2026 | 61.95 | 62.25 | 61.95 | 62.05 | 62.05 | -0.64% | 80 |
| Apr 21, 2026 | 62.65 | 62.65 | 62.65 | 62.45 | 62.45 | 1.13% | 9 |
| Apr 20, 2026 | 59.60 | 60.00 | 59.60 | 61.75 | 61.75 | 2.24% | 112 |
| Apr 17, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 3.42% | - |
| Apr 16, 2026 | 57.35 | 58.00 | 57.35 | 58.40 | 58.40 | 0.95% | 25 |
| Apr 15, 2026 | 55.85 | 56.20 | 55.85 | 57.85 | 57.85 | 4.05% | 207 |
| Apr 14, 2026 | 55.05 | 55.05 | 55.05 | 55.60 | 55.60 | 3.35% | 182 |
| Apr 13, 2026 | 52.70 | 52.75 | 52.70 | 53.80 | 53.80 | 1.89% | 4 |
| Apr 10, 2026 | 52.95 | 52.95 | 52.95 | 52.80 | 52.80 | 2.62% | 12 |
| Apr 9, 2026 | 51.20 | 51.20 | 51.20 | 51.45 | 51.45 | -5.16% | 7 |
| Apr 8, 2026 | 54.35 | 54.60 | 54.35 | 54.25 | 54.25 | 4.93% | 52 |
| Apr 7, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 1.10% | - |
| Apr 2, 2026 | 51.18 | 51.18 | 49.26 | 51.14 | 51.14 | -1.86% | 20 |
| Apr 1, 2026 | 52.09 | 52.09 | 52.09 | 52.11 | 52.11 | 2.46% | 20 |
| Mar 31, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.75% | - |
| Mar 30, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 2.10% | - |
| Mar 27, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -3.72% | - |
| Mar 26, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -1.31% | - |
| Mar 25, 2026 | 51.82 | 51.82 | 51.82 | 52.03 | 52.03 | 0.39% | 24 |
| Mar 24, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | -0.67% | - |
| Mar 23, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.12% | - |
| Mar 20, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 4.34% | - |
| Mar 19, 2026 | 50.60 | 50.60 | 50.60 | 49.95 | 49.95 | -1.96% | 7 |
| Mar 18, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -2.49% | - |
| Mar 17, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.91% | - |
| Mar 16, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -1.41% | - |
| Mar 13, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.38% | - |
| Mar 12, 2026 | 55.00 | 55.00 | 55.00 | 52.72 | 52.72 | -5.47% | 40 |
| Mar 11, 2026 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | -2.11% | - |
| Mar 10, 2026 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 1.75% | - |
| Mar 9, 2026 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -2.12% | - |
| Mar 6, 2026 | 57.28 | 57.28 | 57.28 | 57.20 | 57.20 | 0.99% | 25 |
| Mar 5, 2026 | 58.10 | 58.10 | 56.78 | 56.64 | 56.64 | 0.96% | 16 |
| 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 |