StoneCo Ltd. (BIT:1STNE)
Italy · Delayed Price · Currency is EUR 8.31
-0.39 (-4.53%)
At close: Aug 14, 2026
BIT:1STNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.23 | 8.37 | 8.23 | 8.31 | 8.31 | -4.53% | 5,799 |
| Aug 13, 2026 | 8.65 | 8.87 | 8.65 | 8.71 | 8.71 | 1.92% | 1,514 |
| Aug 12, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -3.17% | - |
| Aug 11, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -3.12% | - |
| Aug 10, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -2.30% | - |
| Aug 7, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -3.74% | - |
| Aug 6, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.60% | - |
| Aug 5, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.12% | - |
| Aug 4, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.78% | - |
| Aug 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.36% | - |
| Jul 31, 2026 | 9.83 | 9.83 | 9.83 | 9.67 | 9.67 | 0.98% | 100 |
| Jul 30, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.60% | - |
| Jul 29, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.58% | - |
| Jul 28, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.21% | - |
| Jul 27, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.90% | - |
| Jul 24, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.08% | - |
| Jul 23, 2026 | 9.73 | 9.73 | 9.73 | 9.66 | 9.66 | -1.35% | 301 |
| Jul 22, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.54% | - |
| Jul 21, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -3.00% | - |
| Jul 20, 2026 | 9.88 | 9.88 | 9.88 | 9.94 | 9.94 | 2.90% | 110 |
| Jul 17, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.75% | - |
| Jul 16, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.67% | - |
| Jul 15, 2026 | 9.62 | 9.62 | 9.62 | 9.90 | 9.90 | 1.64% | 664 |
| Jul 14, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.12% | - |
| Jul 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.86% | - |
| Jul 10, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 3.50% | - |
| Jul 9, 2026 | 9.47 | 9.47 | 9.47 | 9.43 | 9.43 | 1.84% | 20 |
| Jul 8, 2026 | 9.34 | 9.34 | 9.34 | 9.26 | 9.26 | -0.92% | 300 |
| Jul 7, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.50% | - |
| Jul 6, 2026 | 9.72 | 9.72 | 9.71 | 9.49 | 9.49 | -6.18% | 300 |
| Jul 3, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 3.57% | - |
| Jul 2, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.81% | - |
| Jul 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 4.08% | - |
| Jun 30, 2026 | 9.49 | 9.49 | 9.49 | 9.46 | 9.46 | -0.30% | 415 |
| Jun 29, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -2.17% | - |
| Jun 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.17% | - |
| Jun 25, 2026 | 9.44 | 9.44 | 9.44 | 9.49 | 9.49 | -2.53% | 300 |
| Jun 24, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 4.11% | - |
| Jun 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.70% | - |
| Jun 22, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -9.07% | - |
| Jun 19, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.24% | - |
| Jun 18, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.69% | - |
| Jun 17, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 4.52% | - |
| Jun 16, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -3.49% | - |
| Jun 15, 2026 | 9.81 | 9.81 | 9.76 | 9.67 | 9.67 | -1.61% | 1,070 |
| Jun 12, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 4.66% | - |
| Jun 11, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.30% | - |
| Jun 10, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 3.18% | - |
| Jun 9, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.57% | - |
| Jun 8, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.07% | - |