StoneCo Ltd. (FRA:0Q0)
Germany · Delayed Price · Currency is EUR 11.93
-0.88 (-6.91%)
Last updated: Jan 8, 2026, 9:15 AM CET
StoneCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 4.53% | - |
| Jan 8, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -6.91% | - |
| Jan 7, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.39% | - |
| Jan 6, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 2.31% | - |
| Jan 5, 2026 | 12.52 | 12.58 | 12.52 | 12.58 | 12.58 | -1.37% | 325 |
| Jan 2, 2026 | 12.59 | 12.75 | 12.59 | 12.75 | 12.75 | 2.04% | 205 |
| Dec 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.07% | - |
| Dec 29, 2025 | 12.49 | 12.63 | 12.49 | 12.63 | 12.63 | 6.09% | 20 |
| Dec 23, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -2.14% | - |
| Dec 22, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.37% | - |
| Dec 19, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.16% | - |
| Dec 18, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -2.05% | - |
| Dec 17, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -4.20% | - |
| Dec 16, 2025 | 12.81 | 12.99 | 12.81 | 12.99 | 12.99 | -1.37% | 100 |
| Dec 15, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 2.29% | - |
| Dec 12, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 3.21% | - |
| Dec 11, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - | - |
| Dec 10, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.77% | - |
| Dec 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.08% | - |
| Dec 8, 2025 | 12.52 | 12.69 | 12.52 | 12.69 | 12.69 | -2.38% | 10 |
| Dec 5, 2025 | 13.43 | 13.43 | 13.00 | 13.00 | 13.00 | -3.06% | 723 |
| Dec 4, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -9.42% | - |
| Dec 3, 2025 | 14.91 | 14.91 | 14.81 | 14.81 | 14.81 | 3.42% | 24 |
| Dec 2, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.32% | - |
| Dec 1, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 4.39% | - |
| Nov 28, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.29% | - |
| Nov 27, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 2.06% | - |
| Nov 26, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 2.97% | - |
| Nov 25, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.19% | - |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.48% | - |
| Nov 21, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -9.43% | - |
| Nov 20, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 2.19% | 15 |
| Nov 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.25% | - |
| Nov 18, 2025 | 13.65 | 13.74 | 13.65 | 13.74 | 13.74 | -4.72% | 100 |
| Nov 17, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.28% | - |
| Nov 14, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -2.24% | - |
| Nov 13, 2025 | 15.08 | 15.08 | 14.71 | 14.71 | 14.71 | -2.94% | 1,800 |
| Nov 12, 2025 | 15.14 | 15.15 | 15.14 | 15.15 | 15.15 | 3.17% | 10 |
| Nov 11, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.49% | - |
| Nov 10, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -5.58% | - |
| Nov 7, 2025 | 15.63 | 15.63 | 15.33 | 15.33 | 15.33 | -6.38% | 100 |
| Nov 6, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 1.08% | - |
| Nov 5, 2025 | 16.22 | 16.22 | 16.20 | 16.20 | 16.20 | 2.73% | 150 |
| Nov 4, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -3.37% | - |
| Nov 3, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.65% | 500 |
| Oct 31, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.47% | 500 |
| Oct 30, 2025 | 16.24 | 16.24 | 16.13 | 16.13 | 16.13 | -1.71% | 150 |
| Oct 29, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.12% | - |
| Oct 28, 2025 | 16.47 | 16.47 | 16.43 | 16.43 | 16.43 | 1.05% | 60 |
| Oct 27, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.34% | - |