StoneCo Ltd. (FRA:0Q0)
Germany · Delayed Price · Currency is EUR 8.31
+0.09 (1.07%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:0Q0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | - | 1.07% | - |
| Aug 25, 2026 | 8.15 | 8.22 | 8.15 | 8.22 | 8.22 | 3.66% | 120 |
| Aug 24, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.95% | - |
| Aug 21, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -3.45% | - |
| Aug 20, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 3.44% | - |
| Aug 19, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.64% | - |
| Aug 18, 2026 | 7.89 | 7.98 | 7.89 | 7.92 | 7.92 | -6.27% | 500 |
| Aug 17, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | 500 |
| Aug 14, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -0.23% | 600 |
| Aug 13, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.42% | - |
| Aug 12, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -2.98% | - |
| Aug 11, 2026 | 8.92 | 8.92 | 8.85 | 8.85 | 8.85 | -3.00% | 125 |
| Aug 10, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.68% | - |
| Aug 7, 2026 | 9.54 | 9.54 | 9.28 | 9.28 | 9.28 | -3.62% | 54 |
| Aug 6, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -2.51% | - |
| Aug 5, 2026 | 9.72 | 9.87 | 9.72 | 9.87 | 9.87 | 0.49% | 300 |
| Aug 4, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.44% | - |
| Aug 3, 2026 | 9.87 | 9.97 | 9.87 | 9.97 | 9.97 | 0.40% | 300 |
| Jul 31, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 4.18% | - |
| Jul 30, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.75% | - |
| Jul 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.58% | - |
| Jul 28, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.32% | - |
| Jul 27, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.88% | - |
| Jul 24, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -2.62% | - |
| Jul 23, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.59% | - |
| Jul 22, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.37% | - |
| Jul 21, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.66% | - |
| Jul 20, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.86% | - |
| Jul 17, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.84% | - |
| Jul 16, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.67% | - |
| Jul 15, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.17% | - |
| Jul 14, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.41% | - |
| Jul 13, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.02% | - |
| Jul 10, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 3.33% | 300 |
| Jul 9, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.91% | 300 |
| Jul 8, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -4.14% | - |
| Jul 7, 2026 | 9.47 | 9.69 | 9.47 | 9.67 | 9.67 | 2.74% | 1,017 |
| Jul 6, 2026 | 9.75 | 9.75 | 9.41 | 9.41 | 9.41 | -3.33% | 140 |
| Jul 3, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.63% | - |
| Jul 2, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.96% | - |
| Jul 1, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.01% | - |
| Jun 30, 2026 | 9.51 | 9.51 | 9.49 | 9.49 | 9.49 | -1.15% | 109 |
| Jun 29, 2026 | 9.68 | 9.68 | 9.60 | 9.60 | 9.60 | 1.59% | 391 |
| Jun 26, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.92% | - |
| Jun 25, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.64% | - |
| Jun 24, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2.11% | - |
| Jun 23, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.64% | - |
| Jun 22, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.64% | - |
| Jun 19, 2026 | 9.12 | 9.28 | 9.12 | 9.28 | 9.28 | -1.09% | 300 |
| Jun 18, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -3.28% | - |