PagSeguro Digital Ltd. (FRA:1JY)
Germany · Delayed Price · Currency is EUR 7.85
+0.04 (0.49%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:1JY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.83 | 7.85 | 7.83 | 7.85 | 7.85 | 0.49% | - |
| Jul 17, 2026 | 7.85 | 7.85 | 7.81 | 7.81 | 7.81 | -1.88% | - |
| Jul 16, 2026 | 7.93 | 7.96 | 7.92 | 7.96 | 7.96 | 0.94% | - |
| Jul 15, 2026 | 8.02 | 8.02 | 7.88 | 7.88 | 7.88 | -0.81% | - |
| Jul 14, 2026 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -0.95% | - |
| Jul 13, 2026 | 7.99 | 8.02 | 7.98 | 8.02 | 8.02 | 2.24% | - |
| Jul 10, 2026 | 7.77 | 7.85 | 7.77 | 7.85 | 7.85 | 3.15% | - |
| Jul 9, 2026 | 7.62 | 7.62 | 7.61 | 7.61 | 7.61 | -0.73% | - |
| Jul 8, 2026 | 7.67 | 7.67 | 7.66 | 7.66 | 7.66 | -2.07% | - |
| Jul 7, 2026 | 7.71 | 7.83 | 7.71 | 7.83 | 7.83 | -1.21% | - |
| Jul 6, 2026 | 7.88 | 7.92 | 7.88 | 7.92 | 7.92 | 1.02% | - |
| Jul 3, 2026 | 7.87 | 7.87 | 7.84 | 7.84 | 7.84 | -0.28% | - |
| Jul 2, 2026 | 7.82 | 7.86 | 7.82 | 7.86 | 7.86 | -2.84% | - |
| Jul 1, 2026 | 7.80 | 8.09 | 7.80 | 8.09 | 8.09 | 2.56% | 130 |
| Jun 30, 2026 | 7.83 | 7.89 | 7.83 | 7.89 | 7.89 | -0.35% | - |
| Jun 29, 2026 | 7.87 | 7.92 | 7.87 | 7.92 | 7.92 | 4.24% | - |
| Jun 26, 2026 | 7.63 | 7.63 | 7.60 | 7.60 | 7.60 | -1.53% | - |
| Jun 25, 2026 | 7.63 | 7.72 | 7.63 | 7.72 | 7.72 | 0.34% | - |
| Jun 24, 2026 | 7.63 | 7.69 | 7.63 | 7.69 | 7.69 | 0.44% | - |
| Jun 23, 2026 | 7.62 | 7.66 | 7.62 | 7.66 | 7.66 | 0.37% | - |
| Jun 22, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.05% | - |
| Jun 19, 2026 | 7.63 | 7.63 | 7.62 | 7.62 | 7.62 | -1.98% | - |
| Jun 18, 2026 | 7.68 | 7.78 | 7.68 | 7.78 | 7.78 | 1.17% | - |
| Jun 17, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.16% | - |
| Jun 16, 2026 | 7.63 | 7.68 | 7.63 | 7.68 | 7.68 | -1.24% | - |
| Jun 15, 2026 | 7.69 | 7.77 | 7.69 | 7.77 | 7.77 | 1.65% | - |
| Jun 12, 2026 | 7.64 | 7.65 | 7.64 | 7.65 | 7.65 | 3.21% | - |
| Jun 11, 2026 | 7.33 | 7.41 | 7.33 | 7.41 | 7.41 | 0.03% | - |
| Jun 10, 2026 | 7.45 | 7.45 | 7.41 | 7.41 | 7.41 | 0.16% | - |
| Jun 9, 2026 | 7.31 | 7.39 | 7.31 | 7.39 | 7.39 | 0.79% | - |
| Jun 8, 2026 | 7.20 | 7.37 | 7.20 | 7.34 | 7.34 | -1.79% | 408 |
| Jun 5, 2026 | 7.49 | 7.49 | 7.47 | 7.47 | 7.47 | -0.08% | - |
| Jun 4, 2026 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | -1.40% | - |
| Jun 3, 2026 | 7.84 | 7.84 | 7.58 | 7.58 | 7.58 | -6.12% | 376 |
| Jun 2, 2026 | 7.99 | 8.08 | 7.99 | 8.08 | 8.08 | 1.97% | - |
| Jun 1, 2026 | 7.94 | 7.94 | 7.92 | 7.92 | 7.92 | -1.00% | - |
| May 29, 2026 | 7.92 | 8.00 | 7.92 | 8.00 | 8.00 | 1.73% | - |
| May 28, 2026 | 7.87 | 7.87 | 7.86 | 7.86 | 7.86 | -0.18% | - |
| May 27, 2026 | 7.88 | 7.88 | 7.87 | 7.88 | 7.88 | -0.38% | - |
| May 26, 2026 | 7.82 | 7.91 | 7.81 | 7.91 | 7.91 | 1.33% | - |
| May 25, 2026 | 7.80 | 7.81 | 7.80 | 7.80 | 7.80 | -2.03% | - |
| May 22, 2026 | 7.94 | 7.97 | 7.94 | 7.97 | 7.97 | 0.71% | - |
| May 21, 2026 | 7.99 | 7.99 | 7.91 | 7.91 | 7.91 | 0.53% | - |
| May 20, 2026 | 7.66 | 7.87 | 7.66 | 7.87 | 7.87 | 2.50% | 282 |
| May 19, 2026 | 7.80 | 7.81 | 7.68 | 7.68 | 7.68 | 1.13% | - |
| May 18, 2026 | 7.55 | 7.59 | 7.55 | 7.59 | 7.59 | 0.66% | - |
| May 15, 2026 | 7.69 | 7.82 | 7.54 | 7.54 | 7.54 | 1.37% | 256 |
| May 14, 2026 | 7.38 | 7.44 | 7.38 | 7.44 | 7.44 | -9.18% | - |
| May 13, 2026 | 8.09 | 8.19 | 8.09 | 8.19 | 8.19 | -0.17% | - |
| May 12, 2026 | 8.24 | 8.24 | 8.17 | 8.20 | 8.20 | -3.35% | - |