Block, Inc. (ETR:SQ3)
Germany
· Delayed Price · Currency is EUR 57.48
+0.77 (1.36%)
At close: Mar 6, 2026
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.37 | 58.43 | 56.91 | 57.48 | 57.48 | 1.36% | 2,939 |
| Mar 5, 2026 | 55.99 | 58.05 | 55.74 | 56.71 | 56.71 | 1.12% | 2,286 |
| Mar 4, 2026 | 53.54 | 56.13 | 53.54 | 56.08 | 56.08 | 3.74% | 2,075 |
| Mar 3, 2026 | 54.78 | 55.00 | 53.23 | 54.06 | 54.06 | 0.84% | 7,252 |
| Mar 2, 2026 | 52.83 | 53.84 | 51.47 | 53.61 | 53.61 | 2.41% | 4,093 |
| Feb 27, 2026 | 57.10 | 57.16 | 52.03 | 52.35 | 52.35 | 15.09% | 21,662 |
| Feb 26, 2026 | 44.04 | 45.81 | 43.85 | 45.49 | 45.49 | 4.70% | 1,104 |
| Feb 25, 2026 | 43.31 | 43.91 | 43.13 | 43.45 | 43.45 | 0.65% | 1,196 |
| Feb 24, 2026 | 42.68 | 43.27 | 42.27 | 43.17 | 43.17 | 0.51% | 629 |
| Feb 23, 2026 | 44.50 | 44.73 | 42.59 | 42.95 | 42.95 | -5.23% | 3,306 |
| Feb 20, 2026 | 44.91 | 46.32 | 44.45 | 45.32 | 45.32 | -0.07% | 6,383 |
| Feb 19, 2026 | 45.40 | 45.50 | 44.56 | 45.35 | 45.35 | -0.12% | 1,158 |
| Feb 18, 2026 | 42.89 | 45.59 | 42.89 | 45.40 | 45.40 | 6.05% | 5,600 |
| Feb 17, 2026 | 42.17 | 43.28 | 41.84 | 42.81 | 42.81 | 1.33% | 4,824 |
| Feb 16, 2026 | 42.18 | 42.70 | 42.01 | 42.25 | 42.25 | 1.62% | 2,594 |
| Feb 13, 2026 | 41.66 | 42.03 | 41.31 | 41.58 | 41.58 | -0.28% | 5,116 |
| Feb 12, 2026 | 45.38 | 45.49 | 41.68 | 41.69 | 41.69 | -8.55% | 22,652 |
| Feb 11, 2026 | 47.99 | 48.47 | 45.59 | 45.59 | 45.59 | -6.73% | 4,706 |
| Feb 10, 2026 | 47.99 | 49.12 | 47.66 | 48.88 | 48.88 | 2.44% | 1,553 |
| Feb 9, 2026 | 48.09 | 48.09 | 46.82 | 47.72 | 47.72 | 0.53% | 3,440 |
| Feb 6, 2026 | 45.30 | 47.47 | 44.82 | 47.47 | 47.47 | 1.71% | 2,606 |
| Feb 5, 2026 | 48.89 | 48.89 | 46.31 | 46.67 | 46.67 | -3.55% | 4,698 |
| Feb 4, 2026 | 47.99 | 48.85 | 46.68 | 48.39 | 48.39 | 0.43% | 4,379 |
| Feb 3, 2026 | 51.12 | 51.67 | 48.03 | 48.18 | 48.18 | -5.57% | 14,187 |
| Feb 2, 2026 | 49.96 | 51.25 | 49.58 | 51.02 | 51.02 | -0.20% | 9,415 |
| Jan 30, 2026 | 51.68 | 51.88 | 51.00 | 51.12 | 51.12 | -1.71% | 1,105 |
| Jan 29, 2026 | 53.31 | 54.00 | 51.75 | 52.01 | 52.01 | -4.52% | 3,716 |
| Jan 28, 2026 | 53.72 | 54.87 | 53.72 | 54.47 | 54.47 | 0.91% | 789 |
| Jan 27, 2026 | 56.10 | 56.58 | 53.98 | 53.98 | 53.98 | -3.62% | 8,584 |
| Jan 26, 2026 | 56.29 | 56.32 | 55.56 | 56.01 | 56.01 | -2.51% | 5,445 |
| Jan 23, 2026 | 55.53 | 57.45 | 55.22 | 57.45 | 57.45 | 3.59% | 3,356 |
| Jan 22, 2026 | 55.08 | 55.88 | 54.72 | 55.46 | 55.46 | 0.89% | 3,753 |
| Jan 21, 2026 | 53.54 | 55.89 | 53.29 | 54.97 | 54.97 | -0.16% | 2,268 |
| Jan 20, 2026 | 55.21 | 55.21 | 54.03 | 55.06 | 55.06 | -1.68% | 3,677 |
| Jan 19, 2026 | 55.30 | 56.75 | 55.03 | 56.00 | 56.00 | -0.34% | 4,015 |
| Jan 16, 2026 | 56.27 | 56.50 | 55.75 | 56.19 | 56.19 | - | 6,608 |
| Jan 15, 2026 | 56.45 | 56.75 | 55.76 | 56.19 | 56.19 | 0.04% | 840 |
| Jan 14, 2026 | 57.99 | 57.99 | 56.17 | 56.17 | 56.17 | -3.07% | 673 |
| Jan 13, 2026 | 59.88 | 60.22 | 57.71 | 57.95 | 57.95 | -4.33% | 2,487 |
| Jan 12, 2026 | 60.20 | 61.22 | 59.45 | 60.57 | 60.57 | 2.00% | 8,715 |
| Jan 9, 2026 | 60.30 | 60.62 | 58.82 | 59.38 | 59.38 | -1.93% | 1,745 |
| Jan 8, 2026 | 60.85 | 60.97 | 59.95 | 60.55 | 60.55 | 0.10% | 2,987 |
| Jan 7, 2026 | 60.39 | 61.27 | 60.16 | 60.49 | 60.49 | 2.65% | 7,362 |
| Jan 6, 2026 | 58.42 | 58.98 | 58.36 | 58.93 | 58.93 | 0.44% | 1,656 |
| Jan 5, 2026 | 55.62 | 58.77 | 55.62 | 58.67 | 58.67 | 6.50% | 4,058 |
| Jan 2, 2026 | 55.63 | 56.06 | 53.41 | 55.09 | 55.09 | -1.61% | 3,476 |
| Dec 30, 2025 | 55.42 | 56.18 | 55.42 | 55.99 | 55.99 | 0.39% | 1,449 |
| Dec 29, 2025 | 55.89 | 56.20 | 55.49 | 55.77 | 55.77 | 2.16% | 5,052 |
| Dec 23, 2025 | 55.96 | 55.96 | 54.32 | 54.59 | 54.59 | -3.07% | 1,895 |
| Dec 22, 2025 | 55.78 | 56.42 | 55.25 | 56.32 | 56.32 | 1.42% | 1,938 |
| Dec 19, 2025 | 55.11 | 56.00 | 54.96 | 55.53 | 55.53 | -0.38% | 3,000 |
| Dec 18, 2025 | 54.91 | 56.11 | 54.50 | 55.74 | 55.74 | 1.62% | 5,911 |
| Dec 17, 2025 | 54.92 | 55.82 | 54.85 | 54.85 | 54.85 | -0.45% | 836 |
| Dec 16, 2025 | 54.20 | 55.45 | 53.87 | 55.10 | 55.10 | -0.52% | 2,066 |
| Dec 15, 2025 | 55.49 | 55.92 | 55.04 | 55.39 | 55.39 | 3.05% | 1,956 |
| Dec 12, 2025 | 54.00 | 55.05 | 53.67 | 53.75 | 53.75 | 0.30% | 2,433 |
| Dec 11, 2025 | 53.20 | 54.43 | 53.20 | 53.59 | 53.59 | 0.53% | 4,611 |
| Dec 10, 2025 | 52.66 | 53.31 | 52.60 | 53.31 | 53.31 | 0.40% | 1,125 |
| Dec 9, 2025 | 52.23 | 53.10 | 52.15 | 53.10 | 53.10 | 1.28% | 952 |
| Dec 8, 2025 | 52.47 | 53.08 | 51.99 | 52.43 | 52.43 | -0.98% | 3,133 |
| Dec 5, 2025 | 53.62 | 53.62 | 52.72 | 52.95 | 52.95 | 0.82% | 1,486 |
| Dec 4, 2025 | 52.46 | 53.12 | 52.15 | 52.52 | 52.52 | -1.19% | 2,692 |
| Dec 3, 2025 | 52.26 | 53.58 | 51.65 | 53.15 | 53.15 | -4.53% | 6,501 |
| Dec 2, 2025 | 55.30 | 55.97 | 55.08 | 55.67 | 55.67 | -2.21% | 2,569 |
| Dec 1, 2025 | 56.83 | 57.24 | 55.93 | 56.93 | 56.93 | -1.84% | 3,028 |
| Nov 28, 2025 | 56.62 | 58.20 | 56.29 | 58.00 | 58.00 | 1.36% | 4,505 |
| Nov 27, 2025 | 56.62 | 57.22 | 56.20 | 57.22 | 57.22 | 1.20% | 792 |
| Nov 26, 2025 | 55.21 | 56.87 | 55.15 | 56.54 | 56.54 | 4.03% | 2,167 |
| Nov 25, 2025 | 53.39 | 54.35 | 53.16 | 54.35 | 54.35 | 0.95% | 3,525 |
| Nov 24, 2025 | 54.52 | 54.52 | 53.15 | 53.84 | 53.84 | 2.61% | 2,024 |
| Nov 21, 2025 | 53.64 | 54.49 | 51.95 | 52.47 | 52.47 | -6.55% | 8,577 |
| Nov 20, 2025 | 54.89 | 56.84 | 54.81 | 56.15 | 56.15 | 12.39% | 9,125 |
| Nov 19, 2025 | 49.56 | 51.76 | 49.56 | 49.96 | 49.96 | -0.79% | 8,208 |
| Nov 18, 2025 | 50.21 | 50.92 | 49.79 | 50.36 | 50.36 | -2.37% | 3,631 |
| Nov 17, 2025 | 52.40 | 53.75 | 51.03 | 51.58 | 51.58 | -3.06% | 7,074 |
| Nov 14, 2025 | 53.05 | 53.54 | 52.00 | 53.21 | 53.21 | -2.42% | 12,956 |
| Nov 13, 2025 | 56.79 | 56.94 | 54.28 | 54.53 | 54.53 | -3.26% | 7,904 |
| Nov 12, 2025 | 57.00 | 57.36 | 56.33 | 56.37 | 56.37 | -0.74% | 4,513 |
| Nov 11, 2025 | 57.54 | 57.59 | 56.44 | 56.79 | 56.79 | 0.48% | 2,531 |
| Nov 10, 2025 | 57.62 | 58.70 | 56.33 | 56.52 | 56.52 | 2.41% | 7,437 |
| Nov 7, 2025 | 53.13 | 56.51 | 51.75 | 55.19 | 55.19 | -11.14% | 37,717 |
| Nov 6, 2025 | 63.81 | 65.11 | 62.11 | 62.11 | 62.11 | -3.47% | 3,047 |
| Nov 5, 2025 | 62.92 | 64.41 | 62.71 | 64.34 | 64.34 | 0.77% | 2,223 |
| Nov 4, 2025 | 63.06 | 63.95 | 62.50 | 63.85 | 63.85 | -1.47% | 5,725 |
| Nov 3, 2025 | 65.70 | 66.51 | 64.06 | 64.80 | 64.80 | -0.93% | 3,681 |
| Oct 31, 2025 | 64.74 | 65.90 | 64.24 | 65.41 | 65.41 | 1.38% | 3,037 |
| Oct 30, 2025 | 65.84 | 66.19 | 64.48 | 64.52 | 64.52 | -3.46% | 2,030 |
| Oct 29, 2025 | 68.99 | 69.20 | 64.88 | 66.83 | 66.83 | -2.98% | 4,153 |
| Oct 28, 2025 | 68.84 | 70.03 | 67.85 | 68.88 | 68.88 | -0.73% | 5,019 |
| Oct 27, 2025 | 68.95 | 70.00 | 68.95 | 69.39 | 69.39 | 1.42% | 2,404 |
| Oct 24, 2025 | 67.96 | 69.08 | 67.66 | 68.42 | 68.42 | 3.23% | 2,488 |
| Oct 23, 2025 | 66.09 | 66.52 | 65.42 | 66.28 | 66.28 | 0.85% | 4,340 |
| Oct 22, 2025 | 66.89 | 67.25 | 65.00 | 65.72 | 65.72 | -3.04% | 2,298 |
| Oct 21, 2025 | 65.46 | 67.90 | 65.40 | 67.78 | 67.78 | 3.32% | 871 |
| Oct 20, 2025 | 65.08 | 65.61 | 64.71 | 65.60 | 65.60 | 2.32% | 1,291 |
| Oct 17, 2025 | 61.99 | 64.93 | 61.19 | 64.11 | 64.11 | -2.98% | 8,404 |
| Oct 16, 2025 | 65.43 | 66.42 | 65.34 | 66.08 | 66.08 | 0.12% | 4,294 |
| Oct 15, 2025 | 66.17 | 66.84 | 65.89 | 66.00 | 66.00 | 1.55% | 4,140 |
| Oct 14, 2025 | 63.62 | 64.99 | 62.56 | 64.99 | 64.99 | 0.25% | 2,914 |
| Oct 13, 2025 | 65.87 | 66.43 | 64.59 | 64.83 | 64.83 | 0.75% | 10,618 |