Block, Inc. (ETR:SQ3)
Germany
· Delayed Price · Currency is EUR 52.95
+0.43 (0.82%)
At close: Dec 5, 2025
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 70.01 | 70.01 | 64.35 | 64.35 | 64.35 | -7.97% | 3,566 |
| Oct 9, 2025 | 69.98 | 70.26 | 69.14 | 69.92 | 69.92 | 0.72% | 3,153 |
| Oct 8, 2025 | 67.89 | 69.50 | 67.89 | 69.42 | 69.42 | 3.53% | 3,848 |
| Oct 7, 2025 | 66.65 | 68.50 | 66.48 | 67.05 | 67.05 | 0.07% | 2,559 |
| Oct 6, 2025 | 65.98 | 67.03 | 65.67 | 67.00 | 67.00 | 2.29% | 4,009 |
| Oct 3, 2025 | 65.70 | 65.95 | 65.15 | 65.50 | 65.50 | 0.78% | 1,212 |
| Oct 2, 2025 | 62.67 | 65.21 | 62.67 | 64.99 | 64.99 | 4.22% | 1,708 |
| Oct 1, 2025 | 60.66 | 62.36 | 60.30 | 62.36 | 62.36 | 1.41% | 1,630 |
| Sep 30, 2025 | 64.26 | 64.49 | 61.31 | 61.49 | 61.49 | -4.25% | 1,839 |
| Sep 29, 2025 | 63.32 | 64.42 | 63.10 | 64.22 | 64.22 | 3.92% | 710 |
| Sep 26, 2025 | 63.11 | 63.33 | 61.19 | 61.80 | 61.80 | -2.66% | 1,537 |
| Sep 25, 2025 | 65.02 | 65.23 | 63.39 | 63.49 | 63.49 | -3.77% | 1,553 |
| Sep 24, 2025 | 64.80 | 66.79 | 64.35 | 65.98 | 65.98 | -0.27% | 1,559 |
| Sep 23, 2025 | 64.92 | 66.45 | 64.92 | 66.16 | 66.16 | 2.62% | 349 |
| Sep 22, 2025 | 65.02 | 65.92 | 64.10 | 64.47 | 64.47 | -0.80% | 1,320 |
| Sep 19, 2025 | 65.86 | 65.86 | 64.94 | 64.99 | 64.99 | -2.03% | 902 |
| Sep 18, 2025 | 64.70 | 66.34 | 64.48 | 66.34 | 66.34 | 3.29% | 2,470 |
| Sep 17, 2025 | 63.46 | 64.88 | 63.46 | 64.23 | 64.23 | 2.08% | 3,471 |
| Sep 16, 2025 | 63.22 | 63.58 | 62.50 | 62.92 | 62.92 | -0.25% | 1,967 |
| Sep 15, 2025 | 62.14 | 63.89 | 62.07 | 63.08 | 63.08 | 0.82% | 2,790 |
| Sep 12, 2025 | 62.97 | 63.17 | 62.44 | 62.57 | 62.57 | -1.45% | 3,783 |
| Sep 11, 2025 | 63.53 | 63.53 | 62.84 | 63.49 | 63.49 | 0.30% | 1,208 |
| Sep 10, 2025 | 64.49 | 65.39 | 63.30 | 63.30 | 63.30 | -2.68% | 6,035 |
| Sep 9, 2025 | 64.39 | 65.20 | 64.26 | 65.04 | 65.04 | 1.80% | 1,540 |
| Sep 8, 2025 | 63.92 | 64.52 | 63.78 | 63.89 | 63.89 | 1.27% | 1,577 |
| Sep 5, 2025 | 65.31 | 65.55 | 62.84 | 63.09 | 63.09 | -2.46% | 4,427 |
| Sep 4, 2025 | 65.32 | 65.41 | 63.58 | 64.68 | 64.68 | -0.06% | 1,271 |
| Sep 3, 2025 | 64.60 | 65.56 | 64.60 | 64.72 | 64.72 | -0.15% | 2,081 |
| Sep 2, 2025 | 67.58 | 67.63 | 64.76 | 64.82 | 64.82 | -3.09% | 6,477 |
| Sep 1, 2025 | 67.99 | 67.99 | 66.89 | 66.89 | 66.89 | -2.63% | 2,242 |
| Aug 29, 2025 | 68.83 | 70.50 | 68.52 | 68.70 | 68.70 | -0.25% | 3,068 |
| Aug 28, 2025 | 68.40 | 69.60 | 68.13 | 68.87 | 68.87 | 0.64% | 3,523 |
| Aug 27, 2025 | 67.97 | 68.66 | 67.70 | 68.43 | 68.43 | 2.52% | 3,195 |
| Aug 26, 2025 | 67.50 | 67.81 | 66.75 | 66.75 | 66.75 | -2.55% | 3,229 |
| Aug 25, 2025 | 67.51 | 68.63 | 66.90 | 68.50 | 68.50 | 1.84% | 8,047 |
| Aug 22, 2025 | 63.14 | 67.27 | 63.14 | 67.26 | 67.26 | 6.29% | 2,816 |
| Aug 21, 2025 | 63.61 | 63.82 | 62.76 | 63.28 | 63.28 | 0.81% | 4,978 |
| Aug 20, 2025 | 63.53 | 64.01 | 61.36 | 62.77 | 62.77 | -2.52% | 3,238 |
| Aug 19, 2025 | 65.46 | 66.08 | 64.14 | 64.39 | 64.39 | -1.48% | 1,512 |
| Aug 18, 2025 | 64.82 | 66.17 | 64.65 | 65.36 | 65.36 | 0.69% | 2,213 |
| Aug 15, 2025 | 65.17 | 65.67 | 64.80 | 64.91 | 64.91 | 0.03% | 1,911 |
| Aug 14, 2025 | 65.94 | 66.04 | 63.92 | 64.89 | 64.89 | -0.06% | 12,931 |
| Aug 13, 2025 | 64.07 | 65.24 | 63.34 | 64.93 | 64.93 | 2.08% | 3,007 |
| Aug 12, 2025 | 62.81 | 64.80 | 62.78 | 63.61 | 63.61 | 0.59% | 5,471 |
| Aug 11, 2025 | 64.40 | 64.70 | 62.91 | 63.24 | 63.24 | -1.00% | 11,485 |
| Aug 8, 2025 | 70.53 | 72.12 | 63.61 | 63.88 | 63.88 | -2.74% | 11,202 |
| Aug 7, 2025 | 65.24 | 66.43 | 65.06 | 65.68 | 65.68 | 0.17% | 2,737 |
| Aug 6, 2025 | 64.77 | 65.91 | 64.35 | 65.57 | 65.57 | 1.66% | 2,968 |
| Aug 5, 2025 | 65.35 | 65.98 | 64.20 | 64.50 | 64.50 | -0.95% | 10,424 |
| Aug 4, 2025 | 64.00 | 65.21 | 63.91 | 65.12 | 65.12 | 2.23% | 4,783 |
| Aug 1, 2025 | 66.48 | 66.56 | 63.40 | 63.70 | 63.70 | -6.23% | 24,432 |
| Jul 31, 2025 | 68.41 | 68.41 | 66.76 | 67.93 | 67.93 | -0.64% | 7,865 |
| Jul 30, 2025 | 67.39 | 68.55 | 66.33 | 68.37 | 68.37 | 0.71% | 8,183 |
| Jul 29, 2025 | 70.35 | 70.35 | 67.89 | 67.89 | 67.89 | -3.46% | 3,249 |
| Jul 28, 2025 | 69.49 | 70.32 | 69.27 | 70.32 | 70.32 | 2.58% | 5,191 |
| Jul 25, 2025 | 67.39 | 68.65 | 67.39 | 68.55 | 68.55 | 1.18% | 1,814 |
| Jul 24, 2025 | 67.80 | 68.79 | 67.44 | 67.75 | 67.75 | 0.40% | 2,821 |
| Jul 23, 2025 | 68.26 | 68.85 | 67.00 | 67.48 | 67.48 | -0.37% | 7,392 |
| Jul 22, 2025 | 66.71 | 67.85 | 66.33 | 67.73 | 67.73 | 0.77% | 4,765 |
| Jul 21, 2025 | 68.22 | 68.79 | 66.15 | 67.21 | 67.21 | 9.14% | 14,378 |