StoneCo Ltd. (BIT:1STNE)
Italy · Delayed Price · Currency is EUR 9.94
+0.28 (2.90%)
At close: Jul 20, 2026
BIT:1STNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.82% | - |
| Jun 4, 2026 | 9.56 | 9.56 | 9.38 | 9.27 | 9.27 | 6.63% | 2 |
| Jun 3, 2026 | 9.81 | 9.89 | 9.81 | 8.69 | 8.69 | -10.43% | 750 |
| Jun 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.17% | - |
| Jun 1, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 2.81% | - |
| May 29, 2026 | 9.70 | 9.70 | 9.70 | 9.75 | 9.75 | -0.39% | 150 |
| May 28, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.51% | - |
| May 27, 2026 | 10.09 | 10.09 | 9.88 | 9.93 | 9.93 | 4.33% | 436 |
| May 26, 2026 | 9.56 | 9.56 | 9.56 | 9.52 | 9.52 | -7.60% | 226 |
| May 25, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 8.96% | - |
| May 22, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.21% | - |
| May 21, 2026 | 9.61 | 9.61 | 9.61 | 9.57 | 9.57 | 3.97% | 70 |
| May 20, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 5.35% | - |
| May 19, 2026 | 8.79 | 8.79 | 8.79 | 8.74 | 8.74 | 0.69% | 856 |
| May 18, 2026 | 8.36 | 8.36 | 8.36 | 8.68 | 8.68 | 4.88% | 107 |
| May 15, 2026 | 8.83 | 8.83 | 8.36 | 8.28 | 8.28 | -0.96% | 7,708 |
| May 14, 2026 | 8.37 | 8.38 | 8.37 | 8.36 | 8.36 | -3.64% | 520 |
| May 13, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.73% | - |
| May 12, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.04% | - |