PagSeguro Digital Ltd. (FRA:1JY)
Germany · Delayed Price · Currency is EUR 7.58
-0.49 (-6.12%)
Last updated: Jun 3, 2026, 5:10 PM CET
FRA:1JY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.99 | 8.08 | 7.99 | 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% | - |
| May 11, 2026 | 8.50 | 8.50 | 8.49 | 8.49 | 8.49 | -0.33% | - |
| May 8, 2026 | 8.51 | 8.52 | 8.50 | 8.52 | 8.52 | -1.69% | - |
| May 7, 2026 | 8.68 | 8.68 | 8.66 | 8.66 | 8.66 | 2.83% | - |
| May 6, 2026 | 8.33 | 8.42 | 8.33 | 8.42 | 8.42 | 0.50% | - |
| May 5, 2026 | 8.25 | 8.38 | 8.23 | 8.38 | 8.38 | -1.48% | - |
| Apr 30, 2026 | 8.27 | 8.51 | 8.27 | 8.51 | 8.51 | 0.57% | - |
| Apr 29, 2026 | 8.63 | 8.63 | 8.46 | 8.46 | 8.46 | -2.26% | - |
| Apr 28, 2026 | 8.69 | 8.69 | 8.66 | 8.66 | 8.66 | 0.25% | - |
| Apr 27, 2026 | 8.68 | 8.68 | 8.63 | 8.63 | 8.63 | -0.76% | - |
| Apr 24, 2026 | 8.76 | 8.76 | 8.70 | 8.70 | 8.70 | -3.31% | - |
| Apr 23, 2026 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | -2.37% | 350 |
| Apr 22, 2026 | 9.16 | 9.22 | 9.16 | 9.22 | 9.22 | -1.04% | - |
| Apr 21, 2026 | 9.49 | 9.53 | 9.49 | 9.53 | 9.31 | 2.69% | - |
| Apr 20, 2026 | 9.32 | 9.32 | 9.28 | 9.28 | 9.07 | -5.92% | - |
| Apr 17, 2026 | 9.70 | 9.95 | 9.70 | 9.87 | 9.64 | 3.59% | 500 |
| Apr 16, 2026 | 9.55 | 9.55 | 9.50 | 9.53 | 9.30 | 3.32% | - |
| Apr 15, 2026 | 9.21 | 9.22 | 9.21 | 9.22 | 9.01 | 1.79% | - |
| Apr 14, 2026 | 9.06 | 9.06 | 9.05 | 9.06 | 8.85 | 0.87% | - |
| Apr 13, 2026 | 8.89 | 8.98 | 8.88 | 8.98 | 8.77 | -0.73% | - |
| Apr 10, 2026 | 9.09 | 9.09 | 8.97 | 9.05 | 8.84 | -0.35% | - |
| Apr 9, 2026 | 9.08 | 9.08 | 9.04 | 9.08 | 8.87 | -2.55% | - |
| Apr 8, 2026 | 9.27 | 9.32 | 9.26 | 9.32 | 9.10 | 3.05% | - |
| Apr 7, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.83 | 2.15% | - |
| Apr 2, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.64 | 0.57% | - |
| Apr 1, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.60 | 4.14% | - |
| Mar 31, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.25 | 0.60% | - |
| Mar 30, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.21 | - | - |
| Mar 27, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.21 | -4.00% | - |
| Mar 26, 2026 | 8.75 | 8.75 | 8.65 | 8.75 | 8.55 | -0.57% | - |
| Mar 25, 2026 | 8.60 | 8.80 | 8.50 | 8.80 | 8.60 | 2.92% | - |
| Mar 24, 2026 | 8.55 | 8.55 | 8.50 | 8.55 | 8.35 | - | - |
| Mar 23, 2026 | 8.00 | 8.55 | 8.00 | 8.55 | 8.35 | 5.56% | 100 |
| Mar 20, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 7.91 | -1.82% | - |
| Mar 19, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.06 | -1.79% | - |