PagSeguro Digital Ltd. (FRA:1JY)
Germany · Delayed Price · Currency is EUR 8.20
+0.25 (3.14%)
At close: Jan 9, 2026
PagSeguro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | 3.14% | - |
| Jan 8, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Jan 7, 2026 | 8.35 | 8.35 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Jan 6, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | 3.75% | - |
| Jan 5, 2026 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 2, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Dec 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Dec 29, 2025 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Dec 23, 2025 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Dec 22, 2025 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 19, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Dec 18, 2025 | 7.85 | 7.90 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Dec 17, 2025 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Dec 16, 2025 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | -4.71% | - |
| Dec 15, 2025 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Dec 12, 2025 | 8.65 | 8.65 | 8.40 | 8.40 | 8.40 | 2.44% | - |
| Dec 11, 2025 | 8.55 | 8.55 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Dec 10, 2025 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 9, 2025 | 8.50 | 8.60 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| Dec 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.55% | - |
| Dec 5, 2025 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Dec 4, 2025 | 8.75 | 9.00 | 8.70 | 9.00 | 9.00 | -2.70% | - |
| Dec 3, 2025 | 9.25 | 9.30 | 9.25 | 9.25 | 9.25 | 3.93% | - |
| Dec 2, 2025 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | 1.71% | - |
| Dec 1, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | 2.34% | - |
| Nov 28, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Nov 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Nov 26, 2025 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | - | - |
| Nov 25, 2025 | 8.45 | 8.45 | 8.40 | 8.45 | 8.45 | 2.42% | - |
| Nov 24, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 2.48% | - |
| Nov 21, 2025 | 7.90 | 8.05 | 7.85 | 8.05 | 8.05 | -6.94% | - |
| Nov 20, 2025 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | 4.85% | - |
| Nov 19, 2025 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | 3.13% | - |
| Nov 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.19% | - |
| Nov 13, 2025 | 8.00 | 8.35 | 7.95 | 8.35 | 8.35 | -2.34% | 891 |
| Nov 12, 2025 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 6.21% | - |
| Nov 11, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | - | 400 |
| Nov 10, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | - | - |
| Nov 7, 2025 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Nov 6, 2025 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 3.09% | - |
| Nov 5, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 1.25% | - |
| Nov 4, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -4.76% | - |
| Nov 3, 2025 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 2.44% | - |
| Oct 31, 2025 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 1.23% | - |
| Oct 30, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Oct 29, 2025 | 8.25 | 8.30 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Oct 28, 2025 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Oct 27, 2025 | 8.15 | 8.50 | 8.15 | 8.50 | 8.50 | 5.59% | - |