PagSeguro Digital Ltd. (FRA:1JY)
Germany · Delayed Price · Currency is EUR 7.51
+0.16 (2.20%)
At close: Aug 26, 2026
FRA:1JY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.37 | 7.37 | 7.35 | 7.35 | 7.35 | 0.71% | - |
| Aug 24, 2026 | 7.27 | 7.30 | 7.27 | 7.30 | 7.30 | 1.61% | - |
| Aug 21, 2026 | 7.13 | 7.18 | 7.13 | 7.18 | 7.18 | -0.66% | - |
| Aug 20, 2026 | 7.33 | 7.33 | 7.23 | 7.23 | 7.23 | 0.14% | - |
| Aug 19, 2026 | 7.27 | 7.27 | 7.22 | 7.22 | 7.22 | -2.35% | - |
| Aug 18, 2026 | 7.41 | 7.41 | 7.24 | 7.40 | 7.40 | -0.62% | 590 |
| Aug 17, 2026 | 7.40 | 7.44 | 7.39 | 7.44 | 7.44 | -0.61% | - |
| Aug 14, 2026 | 7.53 | 7.54 | 7.49 | 7.49 | 7.49 | -0.64% | - |
| Aug 13, 2026 | 7.46 | 7.54 | 7.46 | 7.54 | 7.54 | -1.44% | - |
| Aug 12, 2026 | 7.63 | 7.65 | 7.63 | 7.65 | 7.65 | -2.92% | - |
| Aug 11, 2026 | 7.85 | 7.88 | 7.85 | 7.88 | 7.88 | 0.20% | - |
| Aug 10, 2026 | 7.81 | 7.86 | 7.81 | 7.86 | 7.86 | -2.89% | - |
| Aug 7, 2026 | 8.08 | 8.09 | 8.08 | 8.09 | 8.09 | 0.07% | - |
| Aug 6, 2026 | 8.06 | 8.09 | 8.04 | 8.09 | 8.09 | -1.20% | - |
| Aug 5, 2026 | 8.18 | 8.19 | 8.18 | 8.19 | 8.19 | -1.44% | - |
| Aug 4, 2026 | 8.24 | 8.31 | 8.23 | 8.31 | 8.31 | -1.40% | - |
| Aug 3, 2026 | 8.30 | 8.42 | 8.29 | 8.42 | 8.42 | 0.29% | - |
| Jul 31, 2026 | 8.47 | 8.47 | 8.40 | 8.40 | 8.40 | 2.02% | - |
| Jul 30, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.65% | - |
| Jul 29, 2026 | 8.32 | 8.32 | 8.29 | 8.29 | 8.29 | 0.78% | - |
| Jul 28, 2026 | 8.17 | 8.22 | 8.16 | 8.22 | 8.22 | 0.61% | - |
| Jul 27, 2026 | 8.01 | 8.18 | 8.01 | 8.17 | 8.17 | -0.56% | 600 |
| Jul 24, 2026 | 8.20 | 8.22 | 8.20 | 8.22 | 8.22 | -0.87% | - |
| Jul 23, 2026 | 8.32 | 8.32 | 8.29 | 8.29 | 8.29 | -0.14% | - |
| Jul 22, 2026 | 8.27 | 8.31 | 8.27 | 8.30 | 8.30 | 2.44% | - |
| Jul 21, 2026 | 8.06 | 8.11 | 8.06 | 8.11 | 8.11 | 3.31% | - |
| 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% | - |