Block Inc. (SQ3.F)
XETRA: SQ3.F
· Real-Time Price · USD
47.37
0.25 (0.54%)
At close: Apr 17, 2025, 5:05 PM
SQ3.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 48.19 | 48.26 | 46.78 | 47.14 | n/a | -2.32% | 3,776 |
| Apr 16, 2025 | 47.91 | 48.68 | 47.50 | 48.26 | n/a | -1.29% | 6,428 |
| Apr 15, 2025 | 48.41 | 49.38 | 48.01 | 48.89 | n/a | 1.92% | 4,135 |
| Apr 14, 2025 | 48.47 | 49.12 | 47.81 | 47.97 | n/a | 5.20% | 6,402 |
| Apr 11, 2025 | 47.62 | 48.20 | 45.17 | 45.60 | n/a | -3.35% | 9,816 |
| Apr 10, 2025 | 50.84 | 50.84 | 47.18 | 47.18 | n/a | 7.23% | 6,968 |
| Apr 9, 2025 | 45.01 | 45.56 | 43.03 | 44.00 | n/a | -5.88% | 20,018 |
| Apr 8, 2025 | 46.80 | 48.56 | 46.68 | 46.75 | n/a | 1.52% | 18,039 |
| Apr 7, 2025 | 41.96 | 47.19 | 40.70 | 46.05 | n/a | 2.20% | 38,161 |
| Apr 4, 2025 | 48.50 | 48.50 | 43.75 | 45.06 | n/a | -7.91% | 33,779 |
| Apr 3, 2025 | 50.52 | 52.09 | 47.30 | 48.93 | n/a | -7.77% | 17,195 |
| Apr 2, 2025 | 51.48 | 53.05 | 50.30 | 53.05 | n/a | 4.84% | 2,814 |
| Apr 1, 2025 | 50.45 | 50.79 | 49.97 | 50.60 | n/a | 1.73% | 4,320 |
| Mar 31, 2025 | 50.46 | 50.46 | 48.47 | 49.74 | n/a | -2.24% | 3,940 |
| Mar 28, 2025 | 52.63 | 52.90 | 50.88 | 50.88 | n/a | -5.29% | 1,349 |
| Mar 27, 2025 | 54.98 | 55.08 | 53.59 | 53.72 | n/a | -3.95% | 3,139 |
| Mar 26, 2025 | 57.46 | 57.46 | 55.48 | 55.93 | n/a | -2.34% | 4,173 |
| Mar 25, 2025 | 58.18 | 58.72 | 57.22 | 57.27 | n/a | -1.14% | 1,300 |
| Mar 24, 2025 | 57.22 | 58.43 | 57.22 | 57.93 | n/a | 2.40% | 3,041 |
| Mar 21, 2025 | 56.56 | 56.85 | 55.23 | 56.57 | n/a | -0.33% | 2,974 |