PagSeguro Digital Ltd. (FRA:1JY)
Germany · Delayed Price · Currency is EUR 8.40
-0.35 (-4.00%)
At close: Mar 27, 2026
FRA:1JY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -4.00% | - |
| Mar 26, 2026 | 8.75 | 8.75 | 8.65 | 8.75 | 8.75 | -0.57% | - |
| Mar 25, 2026 | 8.60 | 8.80 | 8.50 | 8.80 | 8.80 | 2.92% | - |
| Mar 24, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | - | - |
| Mar 23, 2026 | 8.00 | 8.55 | 8.00 | 8.55 | 8.55 | 5.56% | 100 |
| Mar 20, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Mar 19, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Mar 18, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Mar 17, 2026 | 8.15 | 8.50 | 8.15 | 8.50 | 8.50 | 2.41% | - |
| Mar 16, 2026 | 8.20 | 8.30 | 8.15 | 8.30 | 8.30 | 0.61% | - |
| Mar 13, 2026 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | 0.61% | - |
| Mar 12, 2026 | 8.65 | 8.70 | 8.20 | 8.20 | 8.20 | -5.75% | 350 |
| Mar 11, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | - | - |
| Mar 10, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 4.19% | - |
| Mar 9, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Mar 6, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Mar 5, 2026 | 8.95 | 8.95 | 8.55 | 8.55 | 8.55 | -3.93% | - |
| Mar 4, 2026 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 0.56% | 562 |
| Mar 3, 2026 | 9.10 | 9.10 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Mar 2, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 9.00 | 2.27% | 750 |
| Feb 27, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| Feb 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Feb 25, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | 3.95% | - |
| Feb 24, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -6.35% | - |
| Feb 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.16% | - |
| Feb 20, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 3.93% | - |
| Feb 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.89% | - |
| Feb 18, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | -2.26% | - |
| Feb 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Feb 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Feb 13, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | -5.91% | - |
| Feb 12, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Feb 11, 2026 | 9.40 | 9.45 | 9.35 | 9.45 | 9.45 | -0.53% | - |
| Feb 10, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 3.83% | - |
| Feb 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Feb 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Feb 5, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -4.23% | - |
| Feb 4, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Feb 3, 2026 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | 2.13% | - |
| Feb 2, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | -4.57% | - |
| Jan 30, 2026 | 9.95 | 9.95 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Jan 29, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Jan 28, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | 2.07% | - |
| Jan 27, 2026 | 9.45 | 9.65 | 9.40 | 9.65 | 9.55 | 5.46% | - |
| Jan 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.05 | -0.54% | - |
| Jan 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | 1.66% | - |
| Jan 22, 2026 | 8.85 | 9.05 | 8.85 | 9.05 | 8.96 | 3.43% | - |
| Jan 21, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.66 | 6.06% | - |
| Jan 20, 2026 | 8.50 | 8.50 | 8.25 | 8.25 | 8.16 | -3.51% | - |
| Jan 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | -1.72% | - |