StoneCo Ltd. (BIT:1STNE)
Italy · Delayed Price · Currency is EUR 15.79
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
StoneCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.84% | - |
| Sep 18, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.12% | - |
| Sep 17, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.10% | - |
| Sep 16, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.57% | - |
| Sep 15, 2025 | 15.45 | 15.45 | 15.45 | 15.79 | 15.79 | 1.51% | 450 |
| Sep 12, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.97% | - |
| Sep 11, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.62% | - |
| Sep 10, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.29% | - |
| Sep 9, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 6.12% | - |
| Sep 8, 2025 | 15.08 | 15.08 | 15.08 | 14.39 | 14.39 | -0.24% | 450 |
| Sep 5, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 3.52% | - |
| Sep 4, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.75% | - |
| Sep 3, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.01% | - |
| Sep 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.98% | - |
| Sep 1, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - | - |
| Aug 29, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.39% | - |
| Aug 28, 2025 | 14.20 | 14.20 | 14.20 | 14.23 | 14.23 | 5.68% | 300 |
| Aug 27, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.37% | - |
| Aug 26, 2025 | 13.32 | 13.32 | 13.32 | 13.42 | 13.42 | 1.51% | 300 |
| Aug 25, 2025 | 13.75 | 13.75 | 13.35 | 13.22 | 13.22 | 1.61% | 800 |
| Aug 22, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 3.50% | - |
| Aug 21, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -1.61% | - |
| Aug 20, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -1.39% | - |
| Aug 19, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.97% | - |
| Aug 18, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.27% | - |
| Aug 14, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -1.61% | - |
| Aug 13, 2025 | 12.68 | 13.47 | 12.68 | 13.39 | 13.39 | 3.12% | 420 |
| Aug 12, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 5.61% | - |
| Aug 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.13% | - |
| Aug 8, 2025 | 12.28 | 12.28 | 12.28 | 12.44 | 12.44 | 8.08% | 120 |
| Aug 7, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.57% | - |
| Aug 6, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 3.62% | - |
| Aug 5, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.18% | - |
| Aug 4, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.23% | - |
| Aug 1, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -2.13% | - |
| Jul 31, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.09% | - |
| Jul 30, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.53% | - |
| Jul 29, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.79% | - |
| Jul 28, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.53% | - |
| Jul 25, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -2.07% | - |
| Jul 24, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -2.68% | - |
| Jul 23, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.67% | - |
| Jul 22, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 3.89% | - |
| Jul 21, 2025 | 11.79 | 11.79 | 11.79 | 11.57 | 11.57 | -5.67% | 50 |
| Jul 18, 2025 | 12.79 | 12.79 | 12.50 | 12.26 | 12.26 | -5.29% | 100 |
| Jul 17, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.53% | - |
| Jul 16, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -2.40% | - |
| Jul 15, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.15% | - |
| Jul 14, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -4.11% | - |
| Jul 11, 2025 | 13.59 | 13.59 | 13.59 | 13.51 | 13.51 | -1.49% | 20 |