Block, Inc. (VIE:SQU)
Austria
· Delayed Price · Currency is EUR 52.90
+0.27 (0.51%)
At close: Dec 5, 2025
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 65.95 | 66.27 | 64.80 | 64.80 | 64.80 | 0.71% | - |
| Oct 10, 2025 | 69.69 | 69.85 | 64.34 | 64.34 | 64.34 | -8.05% | 237 |
| Oct 9, 2025 | 69.85 | 70.04 | 69.85 | 69.97 | 69.97 | 0.85% | - |
| Oct 8, 2025 | 67.81 | 69.38 | 67.81 | 69.38 | 69.38 | 3.44% | - |
| Oct 7, 2025 | 66.53 | 67.81 | 66.53 | 67.07 | 67.07 | 0.31% | 177 |
| Oct 6, 2025 | 65.79 | 66.86 | 65.79 | 66.86 | 66.86 | 1.95% | 302 |
| Oct 3, 2025 | 65.83 | 65.89 | 65.42 | 65.58 | 65.58 | 0.74% | 100 |
| Oct 2, 2025 | 62.68 | 65.10 | 62.68 | 65.10 | 65.10 | 4.44% | 337 |
| Oct 1, 2025 | 60.58 | 62.33 | 60.58 | 62.33 | 62.33 | 1.35% | 229 |
| Sep 30, 2025 | 64.43 | 64.43 | 61.50 | 61.50 | 61.50 | -3.94% | - |
| Sep 29, 2025 | 63.35 | 64.02 | 63.28 | 64.02 | 64.02 | 3.76% | - |
| Sep 26, 2025 | 63.17 | 63.17 | 61.70 | 61.70 | 61.70 | -2.64% | 217 |
| Sep 25, 2025 | 65.08 | 65.08 | 63.37 | 63.37 | 63.37 | -4.04% | 531 |
| Sep 24, 2025 | 64.95 | 66.04 | 64.93 | 66.04 | 66.04 | -0.15% | - |
| Sep 23, 2025 | 65.14 | 66.51 | 65.14 | 66.14 | 66.14 | 2.67% | 177 |
| Sep 22, 2025 | 65.29 | 65.29 | 64.42 | 64.42 | 64.42 | -0.80% | 531 |
| Sep 19, 2025 | 65.70 | 65.98 | 64.94 | 64.94 | 64.94 | -1.89% | - |
| Sep 18, 2025 | 64.78 | 66.19 | 64.60 | 66.19 | 66.19 | 3.16% | - |
| Sep 17, 2025 | 63.62 | 64.16 | 63.62 | 64.16 | 64.16 | 1.91% | 182 |
| Sep 16, 2025 | 63.39 | 63.63 | 62.96 | 62.96 | 62.96 | -0.06% | - |
| Sep 15, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 0.54% | 177 |
| Sep 12, 2025 | 63.07 | 63.07 | 62.66 | 62.66 | 62.66 | -1.18% | - |
| Sep 11, 2025 | 63.05 | 63.41 | 63.05 | 63.41 | 63.41 | 0.13% | - |
| Sep 10, 2025 | 64.64 | 64.64 | 63.33 | 63.33 | 63.33 | -2.54% | - |
| Sep 9, 2025 | 64.12 | 64.98 | 64.12 | 64.98 | 64.98 | 1.39% | 257 |
| Sep 8, 2025 | 63.98 | 64.23 | 63.90 | 64.09 | 64.09 | 1.76% | - |
| Sep 5, 2025 | 65.06 | 65.13 | 62.98 | 62.98 | 62.98 | -2.51% | 7 |
| Sep 4, 2025 | 65.16 | 65.44 | 64.50 | 64.60 | 64.60 | -0.05% | 23 |
| Sep 3, 2025 | 64.89 | 65.48 | 64.63 | 64.63 | 64.63 | -0.54% | - |
| Sep 2, 2025 | 67.55 | 67.55 | 64.98 | 64.98 | 64.98 | -3.78% | 177 |
| Sep 1, 2025 | 68.19 | 68.19 | 67.46 | 67.53 | 67.53 | -1.57% | 50 |
| Aug 29, 2025 | 69.07 | 69.38 | 68.61 | 68.61 | 68.61 | -0.17% | 177 |
| Aug 28, 2025 | 68.39 | 68.78 | 68.15 | 68.73 | 68.73 | 0.53% | - |
| Aug 27, 2025 | 67.95 | 68.37 | 67.68 | 68.37 | 68.37 | 2.12% | - |
| Aug 26, 2025 | 67.44 | 67.75 | 66.95 | 66.95 | 66.95 | -2.38% | - |
| Aug 25, 2025 | 67.55 | 68.58 | 67.18 | 68.58 | 68.58 | 2.11% | - |
| Aug 22, 2025 | 63.30 | 67.32 | 63.30 | 67.16 | 67.16 | 6.43% | 231 |
| Aug 21, 2025 | 63.61 | 63.63 | 62.79 | 63.10 | 63.10 | 0.54% | - |
| Aug 20, 2025 | 63.43 | 63.69 | 62.76 | 62.76 | 62.76 | -2.49% | - |
| Aug 19, 2025 | 65.52 | 65.97 | 64.36 | 64.36 | 64.36 | -1.50% | - |
| Aug 18, 2025 | 64.72 | 65.34 | 64.70 | 65.34 | 65.34 | 0.63% | 14 |
| Aug 15, 2025 | 65.24 | 65.38 | 64.80 | 64.93 | 64.93 | 0.31% | - |
| Aug 14, 2025 | 64.96 | 65.70 | 64.73 | 64.73 | 64.73 | -0.58% | 204 |
| Aug 13, 2025 | 63.91 | 65.11 | 63.91 | 65.11 | 65.11 | 2.47% | 15 |
| Aug 12, 2025 | 62.90 | 63.54 | 62.90 | 63.54 | 63.54 | 0.43% | 1 |
| Aug 11, 2025 | 64.68 | 64.68 | 63.27 | 63.27 | 63.27 | -0.95% | 1 |
| Aug 8, 2025 | 70.69 | 71.95 | 63.88 | 63.88 | 63.88 | -2.81% | 1,062 |
| Aug 7, 2025 | 65.01 | 66.26 | 65.01 | 65.73 | 65.73 | 0.27% | 25 |
| Aug 6, 2025 | 64.97 | 65.55 | 64.70 | 65.55 | 65.55 | 1.56% | - |
| Aug 5, 2025 | 65.68 | 65.91 | 64.54 | 64.54 | 64.54 | -1.01% | - |
| Aug 4, 2025 | 64.72 | 65.20 | 64.43 | 65.20 | 65.20 | 2.42% | 124 |
| Aug 1, 2025 | 66.56 | 66.56 | 63.66 | 63.66 | 63.66 | -6.20% | 354 |
| Jul 31, 2025 | 68.12 | 68.12 | 66.81 | 67.87 | 67.87 | -0.59% | 9 |
| Jul 30, 2025 | 66.85 | 68.30 | 66.57 | 68.27 | 68.27 | 0.66% | - |
| Jul 29, 2025 | 70.17 | 70.17 | 67.82 | 67.82 | 67.82 | -3.36% | 150 |
| Jul 28, 2025 | 69.70 | 70.18 | 69.65 | 70.18 | 70.18 | 2.53% | - |
| Jul 25, 2025 | 67.75 | 68.45 | 67.75 | 68.45 | 68.45 | 1.05% | - |
| Jul 24, 2025 | 68.08 | 68.08 | 67.68 | 67.74 | 67.74 | 0.47% | 265 |
| Jul 23, 2025 | 68.01 | 68.80 | 67.42 | 67.42 | 67.42 | -0.49% | 192 |
| Jul 22, 2025 | 66.70 | 67.75 | 66.67 | 67.75 | 67.75 | 0.82% | - |
| Jul 21, 2025 | 68.25 | 68.44 | 66.86 | 67.20 | 67.20 | 9.04% | 177 |