PagSeguro Digital Ltd. (FRA:1JY)
Germany · Delayed Price · Currency is EUR 8.73
-0.27 (-3.00%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:1JY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.34% | - |
| 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% | - |
| Mar 18, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.21 | -1.18% | - |
| Mar 17, 2026 | 8.15 | 8.50 | 8.15 | 8.50 | 8.30 | 2.41% | - |
| Mar 16, 2026 | 8.20 | 8.30 | 8.15 | 8.30 | 8.11 | 0.61% | - |
| Mar 13, 2026 | 8.20 | 8.25 | 8.15 | 8.25 | 8.06 | 0.61% | - |
| Mar 12, 2026 | 8.65 | 8.70 | 8.20 | 8.20 | 8.01 | -5.75% | 350 |
| Mar 11, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.50 | - | - |
| Mar 10, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.50 | 4.19% | - |
| Mar 9, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.16 | -1.76% | - |
| Mar 6, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.30 | -0.58% | - |
| Mar 5, 2026 | 8.95 | 8.95 | 8.55 | 8.55 | 8.35 | -3.93% | - |
| Mar 4, 2026 | 8.50 | 8.90 | 8.50 | 8.90 | 8.69 | 0.56% | 562 |
| Mar 3, 2026 | 9.10 | 9.10 | 8.85 | 8.85 | 8.64 | -1.67% | - |
| Mar 2, 2026 | 8.95 | 9.00 | 8.90 | 9.00 | 8.79 | 2.27% | 750 |
| Feb 27, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.60 | -2.76% | - |
| Feb 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.84 | -1.63% | - |
| Feb 25, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 8.99 | 3.95% | - |
| Feb 24, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.64 | -6.35% | - |
| Feb 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.23 | 2.16% | - |
| Feb 20, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.04 | 3.93% | - |
| Feb 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.69 | 2.89% | - |
| Feb 18, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.45 | -2.26% | - |
| Feb 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.64 | 0.57% | - |
| Feb 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.60 | 0.57% | - |
| Feb 13, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.55 | -5.91% | - |
| Feb 12, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.08 | -1.59% | - |
| Feb 11, 2026 | 9.40 | 9.45 | 9.35 | 9.45 | 9.23 | -0.53% | - |