PagSeguro Digital Ltd. (FRA:1JY)
Germany · Delayed Price · Currency is EUR 8.20
+0.17 (2.12%)
Last updated: Sep 17, 2026, 3:25 PM CET
FRA:1JY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.23 | 8.23 | 8.12 | 8.12 | 8.12 | -1.02% | - |
| Sep 17, 2026 | 8.19 | 8.20 | 8.19 | 8.20 | 8.20 | 2.12% | - |
| Sep 16, 2026 | 8.06 | 8.06 | 8.03 | 8.03 | 8.03 | -1.27% | - |
| Sep 15, 2026 | 8.43 | 8.43 | 8.38 | 8.38 | 8.14 | -2.58% | - |
| Sep 14, 2026 | 8.62 | 8.62 | 8.58 | 8.60 | 8.35 | 0.51% | 600 |
| Sep 11, 2026 | 8.63 | 8.63 | 8.56 | 8.56 | 8.31 | 5.66% | - |
| Sep 10, 2026 | 8.17 | 8.17 | 8.10 | 8.10 | 7.86 | -0.95% | - |
| Sep 9, 2026 | 8.25 | 8.25 | 8.18 | 8.18 | 7.94 | -1.28% | - |
| Sep 8, 2026 | 8.19 | 8.28 | 8.17 | 8.28 | 8.04 | -1.90% | - |
| Sep 7, 2026 | 8.22 | 8.44 | 8.20 | 8.44 | 8.20 | 1.20% | 236 |
| Sep 4, 2026 | 8.43 | 8.43 | 8.34 | 8.34 | 8.10 | 0.26% | - |
| Sep 3, 2026 | 8.36 | 8.37 | 8.32 | 8.32 | 8.08 | 5.21% | - |
| Sep 2, 2026 | 7.79 | 7.91 | 7.78 | 7.91 | 7.68 | 3.48% | - |
| Sep 1, 2026 | 7.67 | 7.67 | 7.64 | 7.64 | 7.42 | 0.50% | - |
| Aug 31, 2026 | 7.55 | 7.60 | 7.54 | 7.60 | 7.38 | 1.06% | - |
| Aug 28, 2026 | 7.57 | 7.57 | 7.52 | 7.52 | 7.31 | -0.29% | - |
| Aug 27, 2026 | 7.66 | 7.66 | 7.55 | 7.55 | 7.33 | 0.43% | - |
| Aug 26, 2026 | 7.63 | 7.63 | 7.51 | 7.51 | 7.30 | 2.20% | - |
| Aug 25, 2026 | 7.37 | 7.37 | 7.35 | 7.35 | 7.14 | 0.71% | - |
| Aug 24, 2026 | 7.27 | 7.30 | 7.27 | 7.30 | 7.09 | 1.61% | - |
| Aug 21, 2026 | 7.13 | 7.18 | 7.13 | 7.18 | 6.98 | -0.66% | - |
| Aug 20, 2026 | 7.33 | 7.33 | 7.23 | 7.23 | 7.02 | 0.14% | - |
| Aug 19, 2026 | 7.27 | 7.27 | 7.22 | 7.22 | 7.01 | -2.35% | - |
| Aug 18, 2026 | 7.41 | 7.41 | 7.24 | 7.40 | 7.18 | -0.62% | 590 |
| Aug 17, 2026 | 7.40 | 7.44 | 7.39 | 7.44 | 7.23 | -0.61% | - |
| Aug 14, 2026 | 7.53 | 7.54 | 7.49 | 7.49 | 7.27 | -0.64% | - |
| Aug 13, 2026 | 7.46 | 7.54 | 7.46 | 7.54 | 7.32 | -1.44% | - |
| Aug 12, 2026 | 7.63 | 7.65 | 7.63 | 7.65 | 7.42 | -2.92% | - |
| Aug 11, 2026 | 7.85 | 7.88 | 7.85 | 7.88 | 7.65 | 0.20% | - |
| Aug 10, 2026 | 7.81 | 7.86 | 7.81 | 7.86 | 7.63 | -2.89% | - |
| Aug 7, 2026 | 8.08 | 8.09 | 8.08 | 8.09 | 7.86 | 0.07% | - |
| Aug 6, 2026 | 8.06 | 8.09 | 8.04 | 8.09 | 7.85 | -1.20% | - |
| Aug 5, 2026 | 8.18 | 8.19 | 8.18 | 8.19 | 7.95 | -1.44% | - |
| Aug 4, 2026 | 8.24 | 8.31 | 8.23 | 8.31 | 8.07 | -1.40% | - |
| Aug 3, 2026 | 8.30 | 8.42 | 8.29 | 8.42 | 8.18 | 0.29% | - |
| Jul 31, 2026 | 8.47 | 8.47 | 8.40 | 8.40 | 8.16 | 2.02% | - |
| Jul 30, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.00 | -0.65% | - |
| Jul 29, 2026 | 8.32 | 8.32 | 8.29 | 8.29 | 8.05 | 0.78% | - |
| Jul 28, 2026 | 8.17 | 8.22 | 8.16 | 8.22 | 7.99 | 0.61% | - |
| Jul 27, 2026 | 8.01 | 8.18 | 8.01 | 8.17 | 7.94 | -0.56% | 600 |
| Jul 24, 2026 | 8.20 | 8.22 | 8.20 | 8.22 | 7.98 | -0.87% | - |
| Jul 23, 2026 | 8.32 | 8.32 | 8.29 | 8.29 | 8.05 | -0.14% | - |
| Jul 22, 2026 | 8.27 | 8.31 | 8.27 | 8.30 | 8.06 | 2.44% | - |
| Jul 21, 2026 | 8.06 | 8.11 | 8.06 | 8.11 | 7.87 | 3.31% | - |
| Jul 20, 2026 | 7.83 | 7.85 | 7.83 | 7.85 | 7.62 | 0.49% | - |
| Jul 17, 2026 | 7.85 | 7.85 | 7.81 | 7.81 | 7.58 | -1.88% | - |
| Jul 16, 2026 | 7.93 | 7.96 | 7.92 | 7.96 | 7.73 | 0.94% | - |
| Jul 15, 2026 | 8.02 | 8.02 | 7.88 | 7.88 | 7.66 | -0.81% | - |
| Jul 14, 2026 | 8.10 | 8.10 | 7.95 | 7.95 | 7.72 | -0.95% | - |
| Jul 13, 2026 | 7.99 | 8.02 | 7.98 | 8.02 | 7.79 | 2.24% | - |