Block, Inc. (FRA:SQ3)
Germany
· Delayed Price · Currency is EUR 52.79
+0.47 (0.90%)
Dec 4, 2025, 7:40 PM CET
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.57 | 53.57 | 52.33 | 52.33 | 52.33 | -1.43% | 422 |
| Dec 4, 2025 | 52.26 | 53.09 | 52.15 | 53.09 | 53.09 | 1.47% | 873 |
| Dec 3, 2025 | 52.11 | 53.62 | 51.88 | 52.32 | 52.32 | 1.08% | 315 |
| Dec 2, 2025 | 55.69 | 55.69 | 51.76 | 51.76 | 51.76 | -7.07% | 666 |
| Dec 1, 2025 | 56.34 | 57.21 | 55.70 | 55.70 | 55.70 | -2.88% | 406 |
| Nov 28, 2025 | 56.52 | 58.02 | 56.21 | 57.35 | 57.35 | 0.95% | 237 |
| Nov 27, 2025 | 56.01 | 56.81 | 56.01 | 56.81 | 56.81 | 1.09% | 37 |
| Nov 26, 2025 | 54.71 | 56.72 | 54.71 | 56.20 | 56.20 | 2.07% | 260 |
| Nov 25, 2025 | 53.32 | 55.06 | 53.16 | 55.06 | 55.06 | 2.65% | 50 |
| Nov 24, 2025 | 54.06 | 54.13 | 53.64 | 53.64 | 53.64 | -0.43% | 189 |
| Nov 21, 2025 | 53.49 | 54.39 | 53.14 | 53.87 | 53.87 | -0.07% | 253 |
| Nov 20, 2025 | 54.87 | 56.74 | 53.91 | 53.91 | 53.91 | 0.52% | 1,973 |
| Nov 19, 2025 | 49.40 | 53.73 | 49.40 | 53.63 | 53.63 | 7.94% | 989 |
| Nov 18, 2025 | 50.24 | 50.78 | 49.60 | 49.69 | 49.69 | -2.02% | 932 |
| Nov 17, 2025 | 52.58 | 53.58 | 50.40 | 50.71 | 50.71 | -2.44% | 280 |
| Nov 14, 2025 | 53.43 | 53.43 | 51.98 | 51.98 | 51.98 | -2.82% | 967 |
| Nov 13, 2025 | 56.51 | 56.78 | 53.00 | 53.49 | 53.49 | -5.43% | 218 |
| Nov 12, 2025 | 56.77 | 57.16 | 56.17 | 56.56 | 56.56 | -0.30% | 363 |
| Nov 11, 2025 | 57.88 | 57.88 | 56.73 | 56.73 | 56.73 | -1.68% | 510 |
| Nov 10, 2025 | 57.01 | 58.68 | 56.84 | 57.70 | 57.70 | 2.41% | 917 |
| Nov 7, 2025 | 53.69 | 56.34 | 52.00 | 56.34 | 56.34 | -9.01% | 3,774 |
| Nov 6, 2025 | 63.70 | 64.69 | 61.90 | 61.92 | 61.92 | -3.64% | 1,511 |
| Nov 5, 2025 | 62.70 | 64.79 | 62.65 | 64.26 | 64.26 | 1.61% | 429 |
| Nov 4, 2025 | 63.23 | 63.90 | 62.98 | 63.24 | 63.24 | -2.01% | 642 |
| Nov 3, 2025 | 65.29 | 66.25 | 64.46 | 64.54 | 64.54 | -1.75% | 847 |
| Oct 31, 2025 | 64.46 | 65.87 | 64.46 | 65.69 | 65.69 | 2.56% | 62 |
| Oct 30, 2025 | 65.01 | 65.69 | 64.05 | 64.05 | 64.05 | -2.38% | 57 |
| Oct 29, 2025 | 68.75 | 68.75 | 65.40 | 65.61 | 65.61 | -4.26% | 30 |
| Oct 28, 2025 | 68.42 | 69.37 | 68.30 | 68.53 | 68.53 | -0.42% | 710 |
| Oct 27, 2025 | 68.61 | 69.71 | 68.61 | 68.82 | 68.82 | 0.38% | 295 |
| Oct 24, 2025 | 67.55 | 68.80 | 67.55 | 68.56 | 68.56 | 1.47% | 365 |
| Oct 23, 2025 | 65.36 | 67.82 | 65.26 | 67.57 | 67.57 | 3.25% | 526 |
| Oct 22, 2025 | 66.48 | 66.71 | 64.99 | 65.44 | 65.44 | -2.42% | 100 |
| Oct 21, 2025 | 65.49 | 67.24 | 65.49 | 67.06 | 67.06 | 2.05% | 80 |
| Oct 20, 2025 | 64.75 | 65.73 | 64.75 | 65.71 | 65.71 | 1.86% | 447 |
| Oct 17, 2025 | 62.71 | 64.51 | 61.40 | 64.51 | 64.51 | 1.14% | 411 |
| Oct 16, 2025 | 65.71 | 66.39 | 63.77 | 63.78 | 63.78 | -2.27% | 249 |
| Oct 15, 2025 | 65.59 | 66.33 | 65.26 | 65.26 | 65.26 | -0.40% | 523 |
| Oct 14, 2025 | 63.58 | 66.45 | 63.42 | 65.52 | 65.52 | 1.10% | 135 |
| Oct 13, 2025 | 65.35 | 66.40 | 64.81 | 64.81 | 64.81 | 0.79% | 275 |
| Oct 10, 2025 | 69.56 | 69.69 | 63.99 | 64.30 | 64.30 | -8.06% | 1,505 |
| Oct 9, 2025 | 70.01 | 70.11 | 69.32 | 69.94 | 69.94 | 0.07% | 220 |
| Oct 8, 2025 | 67.61 | 69.98 | 67.61 | 69.89 | 69.89 | 3.08% | 95 |
| Oct 7, 2025 | 66.70 | 67.80 | 66.39 | 67.80 | 67.80 | 1.95% | 112 |
| Oct 6, 2025 | 65.44 | 67.09 | 65.44 | 66.50 | 66.50 | 0.96% | 328 |
| Oct 3, 2025 | 65.35 | 65.87 | 65.35 | 65.87 | 65.87 | 0.55% | 138 |
| Oct 2, 2025 | 62.34 | 65.51 | 62.31 | 65.51 | 65.51 | 4.57% | 569 |
| Oct 1, 2025 | 61.03 | 62.65 | 60.10 | 62.65 | 62.65 | 1.94% | 614 |
| Sep 30, 2025 | 63.81 | 64.25 | 61.02 | 61.46 | 61.46 | -4.27% | 258 |
| Sep 29, 2025 | 63.00 | 64.51 | 63.00 | 64.20 | 64.20 | 1.92% | 510 |
| Sep 26, 2025 | 62.87 | 63.30 | 61.83 | 62.99 | 62.99 | -0.38% | 265 |
| Sep 25, 2025 | 64.85 | 65.09 | 62.94 | 63.23 | 63.23 | -2.95% | 443 |
| Sep 24, 2025 | 64.59 | 66.63 | 64.59 | 65.15 | 65.15 | 1.09% | 207 |
| Sep 23, 2025 | 64.88 | 66.75 | 64.45 | 64.45 | 64.45 | -1.33% | 108 |
| Sep 22, 2025 | 65.43 | 65.51 | 64.24 | 65.32 | 65.32 | -0.59% | 591 |
| Sep 19, 2025 | 65.61 | 65.71 | 64.92 | 65.71 | 65.71 | 0.03% | 76 |
| Sep 18, 2025 | 64.37 | 66.40 | 64.37 | 65.69 | 65.69 | 2.26% | 441 |
| Sep 17, 2025 | 63.40 | 64.42 | 63.40 | 64.24 | 64.24 | 0.66% | 63 |
| Sep 16, 2025 | 63.06 | 63.82 | 62.67 | 63.82 | 63.82 | 0.93% | 15 |
| Sep 15, 2025 | 61.71 | 63.89 | 61.71 | 63.23 | 63.23 | 1.44% | 495 |
| Sep 12, 2025 | 62.96 | 63.22 | 62.21 | 62.33 | 62.33 | -1.47% | 2,110 |
| Sep 11, 2025 | 62.81 | 63.50 | 62.73 | 63.26 | 63.26 | 0.21% | 115 |
| Sep 10, 2025 | 64.37 | 65.31 | 62.70 | 63.13 | 63.13 | -1.93% | 598 |
| Sep 9, 2025 | 64.17 | 64.81 | 64.17 | 64.37 | 64.37 | 0.17% | 22 |
| Sep 8, 2025 | 63.46 | 64.26 | 63.46 | 64.26 | 64.26 | 0.55% | 653 |
| Sep 5, 2025 | 64.97 | 64.97 | 63.03 | 63.91 | 63.91 | -1.62% | 954 |
| Sep 4, 2025 | 64.73 | 65.02 | 64.00 | 64.96 | 64.96 | -0.35% | 828 |
| Sep 3, 2025 | 64.70 | 65.23 | 64.70 | 65.19 | 65.19 | -0.58% | 321 |
| Sep 2, 2025 | 67.53 | 67.53 | 64.71 | 65.57 | 65.57 | -3.30% | 299 |
| Sep 1, 2025 | 67.91 | 67.91 | 67.35 | 67.81 | 67.81 | -0.29% | 73 |
| Aug 29, 2025 | 68.93 | 69.64 | 67.99 | 68.01 | 68.01 | -1.68% | 15 |
| Aug 28, 2025 | 67.62 | 69.23 | 67.62 | 69.17 | 69.17 | 1.29% | 41 |
| Aug 27, 2025 | 68.00 | 68.35 | 68.00 | 68.29 | 68.29 | 0.92% | 340 |
| Aug 26, 2025 | 68.50 | 68.50 | 67.14 | 67.67 | 67.67 | -0.82% | 53 |
| Aug 25, 2025 | 67.55 | 68.23 | 67.04 | 68.23 | 68.23 | 1.04% | 110 |
| Aug 22, 2025 | 63.60 | 67.53 | 63.26 | 67.53 | 67.53 | 5.80% | 256 |
| Aug 21, 2025 | 63.34 | 63.83 | 62.46 | 63.83 | 63.83 | 0.47% | 1,827 |
| Aug 20, 2025 | 63.31 | 63.53 | 61.38 | 63.53 | 63.53 | -0.30% | 311 |
| Aug 19, 2025 | 65.67 | 65.67 | 63.72 | 63.72 | 63.72 | -3.22% | 170 |
| Aug 18, 2025 | 64.70 | 66.02 | 64.57 | 65.84 | 65.84 | 1.78% | 309 |
| Aug 15, 2025 | 65.01 | 65.31 | 64.53 | 64.69 | 64.69 | -1.01% | 95 |
| Aug 14, 2025 | 65.23 | 65.36 | 64.31 | 65.35 | 65.35 | -0.44% | 317 |
| Aug 13, 2025 | 65.00 | 65.64 | 63.72 | 65.64 | 65.64 | 2.87% | 529 |
| Aug 12, 2025 | 62.96 | 64.86 | 62.96 | 63.81 | 63.81 | 1.43% | 240 |
| Aug 11, 2025 | 64.10 | 64.84 | 62.66 | 62.91 | 62.91 | -0.46% | 419 |
| Aug 8, 2025 | 70.71 | 72.01 | 63.20 | 63.20 | 63.20 | -4.24% | 2,396 |
| Aug 7, 2025 | 65.21 | 66.05 | 64.82 | 66.00 | 66.00 | 1.21% | 120 |
| Aug 6, 2025 | 64.84 | 65.60 | 64.80 | 65.21 | 65.21 | 0.28% | 204 |
| Aug 5, 2025 | 65.21 | 65.99 | 64.68 | 65.03 | 65.03 | -1.13% | 2,590 |
| Aug 4, 2025 | 64.20 | 66.06 | 64.10 | 65.77 | 65.77 | 3.10% | 103 |
| Aug 1, 2025 | 67.01 | 67.01 | 63.61 | 63.79 | 63.79 | -5.55% | 385 |
| Jul 31, 2025 | 67.93 | 68.17 | 66.86 | 67.54 | 67.54 | -0.21% | 3,878 |
| Jul 30, 2025 | 67.98 | 68.52 | 66.00 | 67.68 | 67.68 | 0.15% | 2,751 |
| Jul 29, 2025 | 69.28 | 70.48 | 67.52 | 67.58 | 67.58 | -2.65% | 465 |
| Jul 28, 2025 | 69.99 | 70.66 | 69.13 | 69.42 | 69.42 | 1.03% | 888 |
| Jul 25, 2025 | 68.20 | 68.95 | 67.64 | 68.71 | 68.71 | 1.52% | 392 |
| Jul 24, 2025 | 67.81 | 68.09 | 67.12 | 67.68 | 67.68 | 0.19% | 374 |
| Jul 23, 2025 | 68.00 | 68.70 | 67.19 | 67.55 | 67.55 | 1.06% | 4,468 |
| Jul 22, 2025 | 66.95 | 67.92 | 66.02 | 66.84 | 66.84 | -0.30% | 735 |
| Jul 21, 2025 | 68.29 | 68.54 | 66.75 | 67.04 | 67.04 | 7.13% | 1,636 |