PagSeguro Digital Ltd. (FRA:1JY)
Germany · Delayed Price · Currency is EUR 9.20
+0.15 (1.66%)
At close: Jan 23, 2026
PagSeguro Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 8.80 | 8.85 | 8.80 | 8.80 | 8.71 | -2.22% | - |
| Dec 4, 2025 | 8.75 | 9.00 | 8.70 | 9.00 | 8.91 | -2.70% | - |
| Dec 3, 2025 | 9.25 | 9.30 | 9.25 | 9.25 | 9.15 | 3.93% | - |
| Dec 2, 2025 | 8.90 | 8.90 | 8.85 | 8.90 | 8.81 | 1.71% | - |
| Dec 1, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.66 | 2.34% | - |
| Nov 28, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | 0.59% | - |
| Nov 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | 0.59% | - |
| Nov 26, 2025 | 8.35 | 8.45 | 8.35 | 8.45 | 8.36 | - | - |
| Nov 25, 2025 | 8.45 | 8.45 | 8.40 | 8.45 | 8.36 | 2.42% | - |
| Nov 24, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.16 | 2.48% | - |
| Nov 21, 2025 | 7.90 | 8.05 | 7.85 | 8.05 | 7.97 | -6.94% | - |
| Nov 20, 2025 | 8.45 | 8.65 | 8.45 | 8.65 | 8.56 | 4.85% | - |
| Nov 19, 2025 | 8.25 | 8.25 | 8.20 | 8.25 | 8.16 | 3.13% | - |
| Nov 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | - | - |
| Nov 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | - | - |