DLocal Limited (FRA:86G)
Germany · Delayed Price · Currency is EUR 13.15
-0.05 (-0.38%)
At close: Aug 26, 2026
FRA:86G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Aug 14, 2026 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | 2.46% | 233 |
| Aug 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.41% | - |
| Aug 12, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% | - |
| Aug 11, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -1.63% | 100 |
| Aug 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.77% | - |
| Aug 7, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -3.44% | - |
| Aug 6, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -0.76% | 100 |
| Aug 5, 2026 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | 0.38% | 300 |
| Aug 4, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.94% | - |
| Aug 3, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.39% | - |
| Jul 31, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 3.21% | - |
| Jul 30, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -4.96% | - |
| Jul 29, 2026 | 12.85 | 13.10 | 12.85 | 13.10 | 13.10 | - | 210 |
| Jul 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.80% | - |
| Jul 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.46% | - |
| Jul 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jul 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -6.82% | - |
| Jul 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.53% | 25 |
| Jul 21, 2026 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | 2.41% | - |
| Jul 20, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.80% | - |
| Jul 17, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.95% | - |
| Jul 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jul 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 500 |
| Jul 14, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 100 |
| Jul 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 10, 2026 | 12.55 | 13.00 | 12.55 | 13.00 | 13.00 | - | 150 |
| Jul 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 100 |
| Jul 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.66% | - |
| Jul 7, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 2.33% | - |
| Jul 6, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% | - |
| Jul 3, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | 50 |
| Jul 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 10.43% | - |
| Jul 1, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Jun 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.36% | - |
| Jun 29, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 3.76% | - |
| Jun 26, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.93% | - |
| Jun 25, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2.38% | - |
| Jun 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.11% | - |
| Jun 22, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | - |
| Jun 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Jun 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |