PagSeguro Digital Ltd. (FRA:1JY)
Germany · Delayed Price · Currency is EUR 9.78
-0.07 (-0.75%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:1JY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.88 | 9.88 | 9.78 | 9.78 | 9.78 | -0.75% | 600 |
| Oct 22, 2026 | 9.97 | 9.97 | 9.86 | 9.86 | 9.86 | -3.56% | - |
| Oct 21, 2026 | 10.29 | 10.30 | 10.22 | 10.22 | 10.22 | 3.86% | - |
| Oct 20, 2026 | 9.76 | 9.84 | 9.75 | 9.84 | 9.84 | 2.37% | - |
| Oct 19, 2026 | 9.70 | 9.70 | 9.61 | 9.61 | 9.61 | -1.48% | - |
| Oct 16, 2026 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | 4.34% | - |
| Oct 15, 2026 | 9.53 | 9.54 | 9.35 | 9.35 | 9.35 | -2.26% | - |
| Oct 14, 2026 | 9.68 | 9.68 | 9.57 | 9.57 | 9.57 | -1.58% | - |
| Oct 13, 2026 | 9.87 | 9.87 | 9.72 | 9.72 | 9.72 | -0.29% | - |
| Oct 12, 2026 | 9.84 | 9.84 | 9.75 | 9.75 | 9.75 | 4.77% | - |
| Oct 9, 2026 | 9.37 | 9.38 | 9.30 | 9.30 | 9.30 | 1.53% | - |
| Oct 8, 2026 | 9.18 | 9.18 | 9.16 | 9.16 | 9.16 | -1.27% | - |
| Oct 7, 2026 | 9.39 | 9.41 | 9.28 | 9.28 | 9.28 | -3.25% | - |
| Oct 6, 2026 | 9.61 | 9.61 | 9.59 | 9.59 | 9.59 | 5.73% | - |
| Oct 5, 2026 | 8.31 | 9.07 | 8.31 | 9.07 | 9.07 | 16.78% | - |
| Oct 2, 2026 | 7.79 | 7.79 | 7.77 | 7.77 | 7.77 | 0.31% | - |
| Oct 1, 2026 | 7.74 | 7.75 | 7.73 | 7.75 | 7.75 | 0.34% | - |
| Sep 30, 2026 | 7.68 | 7.72 | 7.68 | 7.72 | 7.72 | 1.18% | - |
| Sep 29, 2026 | 7.61 | 7.63 | 7.61 | 7.63 | 7.63 | -1.45% | - |
| Sep 28, 2026 | 7.81 | 7.81 | 7.74 | 7.74 | 7.74 | -0.28% | - |
| Sep 25, 2026 | 7.82 | 7.82 | 7.76 | 7.76 | 7.76 | -1.25% | - |
| Sep 24, 2026 | 7.85 | 7.86 | 7.84 | 7.86 | 7.86 | -1.63% | - |
| Sep 23, 2026 | 8.12 | 8.12 | 7.99 | 7.99 | 7.99 | -1.43% | - |
| Sep 22, 2026 | 8.13 | 8.13 | 8.11 | 8.11 | 8.11 | 3.37% | - |
| Sep 21, 2026 | 8.00 | 8.00 | 7.84 | 7.84 | 7.84 | -3.38% | - |
| 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% | - |