Skip to main content
logo
StoneCo Ltd. (FRA:0Q0)
Germany flag Germany · Delayed Price · Currency is EUR
13.67
+0.04 (0.29%)
At close: Nov 28, 2025

StoneCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202513.6713.6713.6713.6713.670.29%-
Nov 27, 202513.6313.6313.6313.6313.632.06%-
Nov 26, 202513.3613.3613.3613.3613.362.97%-
Nov 25, 202512.9712.9712.9712.9712.97-0.19%-
Nov 24, 202513.0013.0013.0013.0013.002.48%-
Nov 21, 202512.6812.6812.6812.6812.68-9.43%-
Nov 20, 202513.9014.0013.9014.0014.002.19%15
Nov 19, 202513.7013.7013.7013.7013.70-0.25%-
Nov 18, 202513.6513.7413.6513.7413.74-4.72%100
Nov 17, 202514.4214.4214.4214.4214.420.28%-
Nov 14, 202514.3814.3814.3814.3814.38-2.24%-
Nov 13, 202515.0815.0814.7114.7114.71-2.94%1,800
Nov 12, 202515.1415.1515.1415.1515.153.17%10
Nov 11, 202514.6914.6914.6914.6914.691.49%-
Nov 10, 202514.4714.4714.4714.4714.47-5.58%-
Nov 7, 202515.6315.6315.3315.3315.33-6.38%100
Nov 6, 202516.3716.3716.3716.3716.371.08%-
Nov 5, 202516.2216.2216.2016.2016.202.73%150
Nov 4, 202515.7715.7715.7715.7715.77-3.37%-
Nov 3, 202516.3216.3216.3216.3216.321.65%500
Oct 31, 202516.0516.0516.0516.0516.05-0.47%500
Oct 30, 202516.2416.2416.1316.1316.13-1.71%150
Oct 29, 202516.4116.4116.4116.4116.41-0.12%-
Oct 28, 202516.4716.4716.4316.4316.431.05%60
Oct 27, 202516.2616.2616.2616.2616.260.34%-
Oct 24, 202516.1316.2016.1316.2016.204.35%1,235
Oct 23, 202515.5315.5315.5315.5315.53-0.38%-
Oct 22, 202515.5915.5915.5915.5915.59-1.89%-
Oct 21, 202515.8915.8915.8915.8915.894.68%-
Oct 20, 202515.1815.1815.1815.1815.182.05%-
Oct 17, 202514.8714.8714.8714.8714.87-2.52%-
Oct 16, 202515.2615.2615.2615.2615.265.13%-
Oct 15, 202514.5114.5114.5114.5114.510.03%-
Oct 14, 202514.5114.5114.5114.5114.51-1.93%-
Oct 13, 202514.7914.7914.7914.7914.79-5.98%-
Oct 10, 202515.3315.7315.3315.7315.731.81%100
Oct 9, 202515.4515.4515.4515.4515.452.39%-
Oct 8, 202515.0915.0915.0915.0915.09-0.26%-
Oct 7, 202515.1315.1315.1315.1315.13-0.49%-
Oct 6, 202515.2115.2115.2115.2115.21-1.20%-
Oct 3, 202515.3915.3915.3915.3915.390.26%-
Oct 2, 202515.3515.3515.3515.3515.35-3.37%-
Oct 1, 202515.8915.8915.8915.8915.89-4.99%-
Sep 30, 202516.4216.7216.4216.7216.725.66%1,000
Sep 29, 202515.8315.8315.8315.8315.830.51%-
Sep 26, 202515.7515.7515.7515.7515.75-0.54%-
Sep 25, 202515.8315.8315.8315.8315.83-1.55%-
Sep 24, 202516.0816.0816.0816.0816.08-0.43%-
Sep 23, 202516.0916.1516.0916.1516.15-1.22%80
Sep 22, 202516.3516.3516.3516.3516.351.36%-