StoneCo Ltd. (FRA:0Q0)
Germany · Delayed Price · Currency is EUR 9.46
-0.03 (-0.32%)
Last updated: Jul 28, 2026, 8:04 AM CET
FRA:0Q0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jun 17, 2026 | 9.43 | 9.70 | 9.43 | 9.70 | 9.70 | 3.45% | 415 |
| Jun 16, 2026 | 9.41 | 9.41 | 9.38 | 9.38 | 9.38 | -4.46% | 300 |
| Jun 15, 2026 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 1.70% | 300 |
| Jun 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 5.30% | - |
| Jun 11, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.64% | - |
| Jun 10, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.15% | - |
| Jun 9, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.91% | - |
| Jun 8, 2026 | 8.97 | 9.30 | 8.97 | 9.30 | 9.30 | 2.06% | 75 |
| Jun 5, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.85% | - |
| Jun 4, 2026 | 9.04 | 9.29 | 9.04 | 9.29 | 9.29 | 2.00% | 300 |
| Jun 3, 2026 | 9.59 | 9.59 | 9.10 | 9.10 | 9.10 | -7.10% | 110 |
| Jun 2, 2026 | 9.93 | 9.93 | 9.80 | 9.80 | 9.80 | 1.09% | 120 |
| Jun 1, 2026 | 9.79 | 9.79 | 9.69 | 9.69 | 9.69 | -0.84% | 150 |
| May 29, 2026 | 9.67 | 9.78 | 9.67 | 9.78 | 9.78 | 0.58% | 100 |
| May 28, 2026 | 9.69 | 9.72 | 9.68 | 9.72 | 9.72 | 0.81% | 320 |
| May 27, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.73% | - |
| May 26, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.36% | - |
| May 25, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.93% | - |
| May 22, 2026 | 9.53 | 9.53 | 9.42 | 9.42 | 9.42 | -0.02% | 300 |
| May 21, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 2.39% | - |
| May 20, 2026 | 8.80 | 9.21 | 8.80 | 9.21 | 9.21 | 4.83% | 400 |