DLocal Limited (FRA:86G)
Germany · Delayed Price · Currency is EUR 13.15
-0.10 (-0.75%)
At close: Oct 23, 2026
FRA:86G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | -0.75% | 100 |
| Oct 22, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.49% | - |
| Oct 21, 2026 | 13.30 | 13.45 | 13.30 | 13.45 | 13.45 | 1.13% | - |
| Oct 20, 2026 | 12.95 | 13.30 | 12.95 | 13.30 | 13.30 | 3.50% | - |
| Oct 19, 2026 | 12.95 | 12.95 | 12.85 | 12.85 | 12.85 | -1.15% | - |
| Oct 16, 2026 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | -1.89% | 160 |
| Oct 15, 2026 | 12.95 | 13.25 | 12.95 | 13.25 | 13.25 | - | - |
| Oct 14, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.85% | - |
| Oct 13, 2026 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | -0.37% | - |
| Oct 12, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 2.65% | - |
| Oct 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Oct 8, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 1.53% | 179 |
| Oct 7, 2026 | 12.75 | 13.10 | 12.75 | 13.10 | 13.10 | 1.95% | 220 |
| Oct 6, 2026 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | 6.20% | 200 |
| Oct 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.41% | - |
| Oct 2, 2026 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | -0.82% | - |
| Oct 1, 2026 | 12.05 | 12.25 | 12.05 | 12.25 | 12.25 | 1.66% | 1,000 |
| Sep 30, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.03% | - |
| Sep 29, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 1.23% | 270 |
| Sep 28, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.82% | - |
| Sep 25, 2026 | 12.05 | 12.25 | 12.05 | 12.25 | 12.25 | 1.66% | - |
| Sep 24, 2026 | 12.20 | 12.20 | 12.05 | 12.05 | 12.05 | -1.63% | - |
| Sep 23, 2026 | 12.35 | 12.35 | 12.25 | 12.25 | 12.25 | -0.81% | - |
| Sep 22, 2026 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | -1.20% | - |
| Sep 21, 2026 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | 2.04% | 163 |
| Sep 18, 2026 | 12.35 | 12.35 | 12.25 | 12.25 | 12.25 | -1.21% | - |
| Sep 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.40% | - |
| Sep 16, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.80% | - |
| Sep 15, 2026 | 12.70 | 12.70 | 12.45 | 12.45 | 12.45 | -2.35% | 100 |
| Sep 14, 2026 | 12.70 | 12.75 | 12.70 | 12.75 | 12.75 | - | - |
| Sep 11, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.59% | - |
| Sep 10, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% | - |
| Sep 9, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Sep 8, 2026 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Sep 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Sep 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Sep 3, 2026 | 13.25 | 13.70 | 13.25 | 13.70 | 13.70 | 1.86% | 97 |
| Sep 2, 2026 | 12.55 | 13.45 | 12.55 | 13.45 | 13.45 | 6.32% | 250 |
| Sep 1, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.39% | - |
| Aug 31, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.17% | - |
| Aug 28, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.15% | - |
| Aug 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.14% | - |
| Aug 26, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% | - |
| Aug 25, 2026 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 3.12% | 100 |
| Aug 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.92% | - |
| Aug 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.24% | - |
| Aug 20, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% | - |
| Aug 19, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 0.84% | 450 |
| Aug 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.06% | - |
| Aug 17, 2026 | 12.20 | 12.45 | 12.10 | 12.15 | 12.15 | -2.80% | 1,449 |