Block, Inc. (VIE:SQU)
Austria
· Delayed Price · Currency is EUR 55.33
-2.12 (-3.69%)
Last updated: Mar 9, 2026, 3:30 PM CET
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.89 | 56.32 | 55.33 | 55.87 | 55.87 | -2.75% | 180 |
| Mar 6, 2026 | 58.23 | 58.23 | 57.02 | 57.45 | 57.45 | 1.11% | 920 |
| Mar 5, 2026 | 55.94 | 57.42 | 55.88 | 56.82 | 56.82 | 1.07% | 540 |
| Mar 4, 2026 | 53.63 | 56.22 | 53.63 | 56.22 | 56.22 | 3.73% | 720 |
| Mar 3, 2026 | 54.89 | 54.97 | 53.25 | 54.20 | 54.20 | 0.95% | 720 |
| Mar 2, 2026 | 52.82 | 53.69 | 51.56 | 53.69 | 53.69 | 2.40% | 559 |
| Feb 27, 2026 | 57.02 | 57.02 | 52.43 | 52.43 | 52.43 | 15.00% | 1,555 |
| Feb 26, 2026 | 44.14 | 45.59 | 44.05 | 45.59 | 45.59 | 4.93% | - |
| Feb 25, 2026 | 43.35 | 43.73 | 43.35 | 43.45 | 43.45 | 0.44% | - |
| Feb 24, 2026 | 42.88 | 43.26 | 42.56 | 43.26 | 43.26 | -0.75% | 180 |
| Feb 23, 2026 | 44.56 | 44.67 | 43.16 | 43.59 | 43.59 | -3.72% | 180 |
| Feb 20, 2026 | 44.97 | 45.37 | 44.60 | 45.27 | 45.27 | -0.02% | 560 |
| Feb 19, 2026 | 45.12 | 45.48 | 44.97 | 45.28 | 45.28 | -0.51% | 410 |
| Feb 18, 2026 | 43.04 | 45.51 | 43.04 | 45.51 | 45.51 | 6.56% | 540 |
| Feb 17, 2026 | 42.10 | 42.71 | 41.98 | 42.71 | 42.71 | 0.40% | 360 |
| Feb 16, 2026 | 41.98 | 42.54 | 41.98 | 42.54 | 42.54 | 2.53% | 300 |
| Feb 13, 2026 | 41.43 | 41.88 | 41.43 | 41.49 | 41.49 | -0.32% | 385 |
| Feb 12, 2026 | 45.32 | 45.37 | 41.63 | 41.63 | 41.63 | -8.69% | 219 |
| Feb 11, 2026 | 48.21 | 48.24 | 45.59 | 45.59 | 45.59 | -6.85% | 543 |
| Feb 10, 2026 | 47.79 | 48.94 | 47.79 | 48.94 | 48.94 | 2.60% | 2 |
| Feb 9, 2026 | 47.96 | 48.10 | 47.03 | 47.70 | 47.70 | 0.64% | 367 |
| Feb 6, 2026 | 45.18 | 47.39 | 45.17 | 47.39 | 47.39 | 1.42% | 481 |
| Feb 5, 2026 | 48.71 | 48.71 | 46.73 | 46.73 | 46.73 | -3.80% | 360 |
| Feb 4, 2026 | 47.98 | 48.58 | 47.25 | 48.57 | 48.57 | 0.87% | 900 |
| Feb 3, 2026 | 51.18 | 51.36 | 48.15 | 48.15 | 48.15 | -5.70% | 1,485 |
| Feb 2, 2026 | 49.81 | 51.06 | 49.66 | 51.06 | 51.06 | 0.10% | 480 |
| Jan 30, 2026 | 51.54 | 51.72 | 51.01 | 51.01 | 51.01 | -1.88% | - |
| Jan 29, 2026 | 53.71 | 54.11 | 51.99 | 51.99 | 51.99 | -4.57% | - |
| Jan 28, 2026 | 54.04 | 54.52 | 54.03 | 54.48 | 54.48 | 0.80% | - |
| Jan 27, 2026 | 55.95 | 56.14 | 54.05 | 54.05 | 54.05 | -3.52% | 280 |
| Jan 26, 2026 | 56.20 | 56.25 | 55.95 | 56.02 | 56.02 | -2.37% | - |
| Jan 23, 2026 | 55.47 | 57.38 | 55.18 | 57.38 | 57.38 | 3.33% | 360 |
| Jan 22, 2026 | 54.96 | 55.53 | 54.77 | 55.53 | 55.53 | 0.82% | - |
| Jan 21, 2026 | 53.80 | 55.08 | 53.54 | 55.08 | 55.08 | 0.60% | 1 |
| Jan 20, 2026 | 55.06 | 55.06 | 53.97 | 54.75 | 54.75 | -2.11% | 215 |
| Jan 19, 2026 | 55.50 | 56.08 | 55.50 | 55.93 | 55.93 | -0.41% | 111 |
| Jan 16, 2026 | 56.13 | 56.49 | 55.92 | 56.16 | 56.16 | 0.02% | 360 |
| Jan 15, 2026 | 56.32 | 56.62 | 55.80 | 56.15 | 56.15 | -0.51% | 261 |
| Jan 14, 2026 | 57.80 | 57.80 | 56.44 | 56.44 | 56.44 | -2.64% | 362 |
| Jan 13, 2026 | 60.26 | 60.26 | 57.97 | 57.97 | 57.97 | -4.25% | 180 |
| Jan 12, 2026 | 60.33 | 61.08 | 59.27 | 60.54 | 60.54 | 1.97% | 557 |
| Jan 9, 2026 | 60.28 | 60.71 | 59.37 | 59.37 | 59.37 | -1.98% | - |
| Jan 8, 2026 | 60.98 | 61.16 | 59.93 | 60.57 | 60.57 | -0.10% | 360 |
| Jan 7, 2026 | 60.25 | 61.09 | 60.25 | 60.63 | 60.63 | 2.78% | 208 |
| Jan 6, 2026 | 58.55 | 58.99 | 58.48 | 58.99 | 58.99 | 0.44% | 1 |
| Jan 5, 2026 | 55.76 | 58.73 | 55.72 | 58.73 | 58.73 | 6.70% | - |
| Jan 2, 2026 | 55.73 | 56.01 | 54.30 | 55.04 | 55.04 | -1.59% | 1 |
| Dec 30, 2025 | 55.93 | 55.96 | 55.78 | 55.93 | 55.93 | 0.14% | 157 |
| Dec 29, 2025 | 56.03 | 56.19 | 55.82 | 55.85 | 55.85 | 2.36% | - |
| Dec 23, 2025 | 55.67 | 55.67 | 54.56 | 54.56 | 54.56 | -3.16% | 70 |
| Dec 22, 2025 | 55.95 | 56.34 | 55.78 | 56.34 | 56.34 | 1.04% | 300 |
| Dec 19, 2025 | 55.25 | 55.76 | 54.99 | 55.76 | 55.76 | 0.11% | 2 |
| Dec 18, 2025 | 54.61 | 55.70 | 54.61 | 55.70 | 55.70 | 1.46% | 314 |
| Dec 17, 2025 | 55.24 | 55.31 | 54.90 | 54.90 | 54.90 | -0.44% | - |
| Dec 16, 2025 | 54.10 | 55.14 | 54.02 | 55.14 | 55.14 | -0.86% | - |
| Dec 15, 2025 | 55.16 | 56.09 | 55.16 | 55.62 | 55.62 | 3.52% | 14 |
| Dec 12, 2025 | 54.29 | 54.68 | 53.73 | 53.73 | 53.73 | 0.43% | 157 |
| Dec 11, 2025 | 53.36 | 53.73 | 53.36 | 53.50 | 53.50 | 0.36% | - |
| Dec 10, 2025 | 52.81 | 53.31 | 52.70 | 53.31 | 53.31 | 0.74% | - |
| Dec 9, 2025 | 52.21 | 52.92 | 51.98 | 52.92 | 52.92 | 1.03% | - |
| Dec 8, 2025 | 52.22 | 52.99 | 52.22 | 52.38 | 52.38 | -0.98% | 172 |
| Dec 5, 2025 | 53.40 | 53.55 | 52.90 | 52.90 | 52.90 | 0.51% | 1 |
| Dec 4, 2025 | 52.56 | 52.70 | 52.23 | 52.63 | 52.63 | -1.33% | 1 |
| Dec 3, 2025 | 52.25 | 53.43 | 51.92 | 53.34 | 53.34 | -3.96% | 1 |
| Dec 2, 2025 | 55.42 | 55.73 | 55.25 | 55.54 | 55.54 | -2.41% | 2 |
| Dec 1, 2025 | 56.79 | 56.97 | 56.41 | 56.91 | 56.91 | -1.93% | 49 |
| Nov 28, 2025 | 56.67 | 58.03 | 56.31 | 58.03 | 58.03 | 2.08% | - |
| Nov 27, 2025 | 56.73 | 57.08 | 56.35 | 56.85 | 56.85 | 0.62% | 1 |
| Nov 26, 2025 | 55.37 | 56.69 | 55.27 | 56.50 | 56.50 | 3.99% | 228 |
| Nov 25, 2025 | 53.49 | 54.33 | 53.37 | 54.33 | 54.33 | 0.65% | 1 |
| Nov 24, 2025 | 54.37 | 54.37 | 53.65 | 53.98 | 53.98 | 3.03% | 158 |
| Nov 21, 2025 | 54.20 | 54.55 | 52.39 | 52.39 | 52.39 | -6.41% | 282 |
| Nov 20, 2025 | 54.61 | 56.04 | 54.61 | 55.98 | 55.98 | 11.65% | 452 |
| Nov 19, 2025 | 49.73 | 50.87 | 49.73 | 50.14 | 50.14 | -0.10% | 330 |
| Nov 18, 2025 | 50.50 | 50.77 | 50.19 | 50.19 | 50.19 | -3.01% | - |
| Nov 17, 2025 | 52.53 | 53.67 | 51.75 | 51.75 | 51.75 | -2.80% | 577 |
| Nov 14, 2025 | 53.06 | 53.25 | 52.07 | 53.24 | 53.24 | -2.19% | 471 |
| Nov 13, 2025 | 56.91 | 56.91 | 54.43 | 54.43 | 54.43 | -3.60% | 320 |
| Nov 12, 2025 | 56.73 | 57.30 | 56.46 | 56.46 | 56.46 | -0.49% | - |
| Nov 11, 2025 | 57.66 | 57.66 | 56.74 | 56.74 | 56.74 | 0.37% | - |
| Nov 10, 2025 | 57.43 | 57.77 | 56.53 | 56.53 | 56.53 | 2.26% | 110 |
| Nov 7, 2025 | 53.00 | 55.28 | 51.85 | 55.28 | 55.28 | -11.20% | 721 |
| Nov 6, 2025 | 63.58 | 64.23 | 62.25 | 62.25 | 62.25 | -3.04% | - |
| Nov 5, 2025 | 63.19 | 64.20 | 62.84 | 64.20 | 64.20 | 0.50% | - |
| Nov 4, 2025 | 63.59 | 63.88 | 62.74 | 63.88 | 63.88 | -1.37% | 239 |
| Nov 3, 2025 | 65.84 | 66.13 | 64.77 | 64.77 | 64.77 | -1.07% | - |
| Oct 31, 2025 | 64.51 | 65.79 | 64.35 | 65.47 | 65.47 | 1.33% | 257 |
| Oct 30, 2025 | 65.98 | 66.29 | 64.61 | 64.61 | 64.61 | -3.50% | 157 |
| Oct 29, 2025 | 69.07 | 69.07 | 66.54 | 66.95 | 66.95 | -2.87% | 301 |
| Oct 28, 2025 | 68.98 | 69.32 | 68.49 | 68.93 | 68.93 | -0.66% | - |
| Oct 27, 2025 | 69.12 | 69.69 | 69.12 | 69.39 | 69.39 | 1.39% | - |
| Oct 24, 2025 | 67.92 | 68.45 | 67.75 | 68.44 | 68.44 | 3.27% | - |
| Oct 23, 2025 | 65.75 | 66.27 | 65.50 | 66.27 | 66.27 | 0.87% | 257 |
| Oct 22, 2025 | 67.04 | 67.18 | 65.70 | 65.70 | 65.70 | -3.17% | 157 |
| Oct 21, 2025 | 65.62 | 67.85 | 65.60 | 67.85 | 67.85 | 3.83% | - |
| Oct 20, 2025 | 65.01 | 65.35 | 64.91 | 65.35 | 65.35 | 2.03% | - |
| Oct 17, 2025 | 61.52 | 64.05 | 61.52 | 64.05 | 64.05 | -3.07% | 479 |
| Oct 16, 2025 | 65.60 | 66.37 | 65.44 | 66.08 | 66.08 | -0.09% | 167 |
| Oct 15, 2025 | 66.06 | 66.45 | 65.97 | 66.14 | 66.14 | 2.04% | 257 |
| Oct 14, 2025 | 63.54 | 64.82 | 62.97 | 64.82 | 64.82 | 0.03% | 157 |