PagSeguro Digital Ltd. (FRA:1JY)
Germany · Delayed Price · Currency is EUR 9.25
+0.35 (3.93%)
At close: Feb 20, 2026
PagSeguro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.61 | 1.75% | - |
| Jan 15, 2026 | 8.55 | 8.60 | 8.55 | 8.55 | 8.46 | - | - |
| Jan 14, 2026 | 8.65 | 8.65 | 8.55 | 8.55 | 8.46 | -3.39% | - |
| Jan 13, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.76 | 1.72% | - |
| Jan 12, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.61 | 6.10% | - |
| Jan 9, 2026 | 8.40 | 8.40 | 8.20 | 8.20 | 8.11 | 3.14% | - |
| Jan 8, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.87 | -1.85% | - |
| Jan 7, 2026 | 8.35 | 8.35 | 8.10 | 8.10 | 8.02 | -2.41% | - |
| Jan 6, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.21 | 3.75% | - |
| Jan 5, 2026 | 8.15 | 8.15 | 8.00 | 8.00 | 7.92 | - | - |
| Jan 2, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 7.92 | -1.23% | - |
| Dec 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | 1.89% | - |
| Dec 29, 2025 | 8.15 | 8.15 | 7.95 | 7.95 | 7.87 | 1.92% | - |
| Dec 23, 2025 | 8.10 | 8.10 | 7.80 | 7.80 | 7.72 | -0.64% | - |
| Dec 22, 2025 | 8.05 | 8.05 | 7.85 | 7.85 | 7.77 | - | - |
| Dec 19, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.77 | 0.64% | - |
| Dec 18, 2025 | 7.85 | 7.90 | 7.80 | 7.80 | 7.72 | -2.50% | - |
| Dec 17, 2025 | 8.25 | 8.25 | 8.00 | 8.00 | 7.92 | -1.23% | - |
| Dec 16, 2025 | 8.40 | 8.40 | 8.10 | 8.10 | 8.02 | -4.71% | - |
| Dec 15, 2025 | 8.65 | 8.65 | 8.50 | 8.50 | 8.41 | 1.19% | - |
| Dec 12, 2025 | 8.65 | 8.65 | 8.40 | 8.40 | 8.31 | 2.44% | - |
| Dec 11, 2025 | 8.55 | 8.55 | 8.20 | 8.20 | 8.11 | 1.23% | - |
| Dec 10, 2025 | 8.40 | 8.40 | 8.10 | 8.10 | 8.02 | - | - |
| Dec 9, 2025 | 8.50 | 8.60 | 8.10 | 8.10 | 8.02 | -3.57% | - |
| Dec 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | -4.55% | - |