StoneCo Ltd. (FRA:0Q0)
Germany · Delayed Price · Currency is EUR 9.85
-0.21 (-2.14%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:0Q0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.14% | 120 |
| Oct 22, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -6.02% | - |
| Oct 21, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 5.57% | - |
| Oct 20, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2.35% | - |
| Oct 19, 2026 | 10.09 | 10.09 | 9.91 | 9.91 | 9.91 | -1.72% | 120 |
| Oct 16, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.15% | - |
| Oct 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.53% | - |
| Oct 14, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -3.81% | - |
| Oct 13, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.76% | - |
| Oct 12, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 7.63% | - |
| Oct 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.13% | - |
| Oct 8, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.97% | - |
| Oct 7, 2026 | 10.27 | 10.39 | 10.27 | 10.39 | 10.39 | 1.52% | 700 |
| Oct 6, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -3.49% | - |
| Oct 5, 2026 | 9.35 | 10.60 | 9.35 | 10.60 | 10.60 | 27.04% | 350 |
| Oct 2, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 2.13% | - |
| Oct 1, 2026 | 8.26 | 8.26 | 8.17 | 8.17 | 8.17 | 0.39% | 600 |
| Sep 30, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.79% | - |
| Sep 29, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.07% | - |
| Sep 28, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.90% | - |
| Sep 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.89% | - |
| Sep 24, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -3.63% | - |
| Sep 23, 2026 | 8.57 | 8.57 | 8.54 | 8.54 | 8.54 | 1.62% | 169 |
| Sep 22, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.40% | - |
| Sep 21, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -2.77% | - |
| 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 |