StoneCo Ltd. (BIT:1STNE)
Italy · Delayed Price · Currency is EUR 8.17
+0.11 (1.31%)
At close: Oct 2, 2026
BIT:1STNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.34 | 8.35 | 8.34 | 8.17 | 8.17 | 1.31% | 2,791 |
| Oct 1, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -2.42% | - |
| Sep 30, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.60% | - |
| Sep 29, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.12% | - |
| Sep 28, 2026 | 7.99 | 7.99 | 7.99 | 8.14 | 8.14 | 0.94% | 649 |
| Sep 25, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.49% | 50 |
| Sep 24, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -6.22% | - |
| Sep 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.15% | - |
| Sep 22, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.83% | - |
| Sep 21, 2026 | 8.40 | 8.40 | 8.40 | 8.39 | 8.39 | -1.13% | 836 |
| Sep 18, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.44% | - |
| Sep 17, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.40% | - |
| Sep 16, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.87% | - |
| Sep 15, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.19% | - |
| Sep 14, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -2.72% | - |
| Sep 11, 2026 | 8.89 | 8.89 | 8.84 | 8.83 | 8.83 | -0.32% | 1,466 |
| Sep 10, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 3.82% | - |
| Sep 9, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -2.20% | - |
| Sep 8, 2026 | 8.88 | 8.88 | 8.81 | 8.72 | 8.72 | -2.72% | 1,986 |
| Sep 7, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 2.68% | - |
| Sep 4, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.44% | - |
| Sep 3, 2026 | 9.15 | 9.15 | 9.15 | 8.86 | 8.86 | -0.47% | 2,443 |
| Sep 2, 2026 | 8.83 | 8.90 | 8.83 | 8.90 | 8.90 | 6.08% | 255 |
| Sep 1, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.18% | - |
| Aug 31, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.02% | - |
| Aug 28, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.18% | - |
| Aug 27, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.28% | - |
| Aug 26, 2026 | 8.37 | 8.37 | 8.36 | 8.42 | 8.42 | 1.96% | 782 |
| Aug 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.90% | - |
| Aug 24, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 5.02% | - |
| Aug 21, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.40% | - |
| Aug 20, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.10% | - |
| Aug 19, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.14% | - |
| Aug 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.95% | - |
| Aug 17, 2026 | 8.17 | 8.17 | 8.17 | 8.14 | 8.14 | -2.09% | 848 |
| 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% | - |