StoneCo Ltd. (FRA:0Q0)
Germany · Delayed Price · Currency is EUR 8.53
+0.06 (0.76%)
At close: Sep 18, 2026
FRA:0Q0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.46 | 8.53 | 8.46 | 8.53 | 8.53 | 0.76% | 38 |
| Sep 17, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.56% | - |
| Sep 16, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -2.14% | - |
| Sep 15, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.98% | - |
| Sep 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.89% | - |
| Sep 11, 2026 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | 5.40% | 116 |
| Sep 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.89% | - |
| Sep 9, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.44% | - |
| Sep 8, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.32% | - |
| Sep 7, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -2.13% | - |
| Sep 4, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.45% | - |
| Sep 3, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 7.11% | - |
| Sep 2, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.36% | - |
| Sep 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.19% | - |
| Aug 31, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.87% | - |
| Aug 28, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -2.17% | - |
| Aug 27, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.02% | - |
| Aug 26, 2026 | 8.31 | 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% | - |