Canada markets closed

StoneCo Ltd. (0Q0.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
13.32-0.15 (-1.08%)
As of 08:52AM CEST. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202413.3213.3213.3213.3213.32220
May 17, 202413.4713.4713.4713.4713.47-
May 16, 202413.4413.7013.4413.7013.70220
May 15, 202413.9914.2713.9914.0214.02492
May 14, 202414.2014.2013.8014.0014.00570
May 13, 202415.2615.2615.2615.2615.26-
May 10, 202415.3515.3515.3515.3515.35-
May 09, 202415.6315.6315.6315.6315.63-
May 08, 202415.5515.5515.4115.4115.41500
May 07, 202415.4615.4615.4615.4615.46-
May 06, 202415.4015.4015.4015.4015.40-
May 03, 202415.0215.0215.0215.0215.02-
May 02, 202414.5714.9314.5714.9314.93350
Apr 30, 202414.9714.9714.9214.9314.93501
Apr 29, 202415.1115.1115.1115.1115.11-
Apr 26, 202414.4315.1514.4015.1515.15239
Apr 25, 202414.5714.5714.5714.5714.57-
Apr 24, 202414.6314.6314.6314.6314.63-
Apr 23, 202414.1914.4514.1914.4514.45138
Apr 22, 202414.2314.5014.2314.5014.50150
Apr 19, 202414.1514.1514.1514.1514.15-
Apr 18, 202414.1614.1614.1614.1614.16-
Apr 17, 202414.2714.4814.2414.4814.48525
Apr 16, 202414.6014.6014.6014.6014.60-
Apr 15, 202415.0115.3215.0115.3215.323
Apr 12, 202415.3815.3815.3815.3815.38-
Apr 11, 202415.2315.2315.2315.2315.23210
Apr 10, 202415.7715.7715.7715.7715.77-
Apr 09, 202416.1316.1316.1316.1316.13-
Apr 08, 202415.3716.2015.3716.2016.20100
Apr 05, 202415.4215.6815.4215.6815.68500
Apr 04, 202414.9114.9114.9114.9114.91-
Apr 03, 202414.9015.0814.9015.0815.08500
Apr 02, 202415.0515.0515.0515.0515.05-
Mar 28, 202415.2915.2915.2915.2915.29-
Mar 27, 202415.2315.5415.1815.1815.18256
Mar 26, 202414.4514.4514.4514.4514.45-
Mar 25, 202414.9014.9014.9014.9014.90-
Mar 22, 202415.3315.3315.3315.3315.33-
Mar 21, 202415.2215.4015.2215.4015.40500
Mar 20, 202414.8115.3314.8115.3315.33140
Mar 19, 202414.4214.9414.4214.9414.94175
Mar 18, 202415.7516.3615.7515.8015.801,221
Mar 15, 202415.7815.8015.7515.7515.752,000
Mar 14, 202415.6515.6615.6515.6615.661,000
Mar 13, 202415.6415.6415.6415.6415.64-
Mar 12, 202415.3815.3815.3815.3815.38-
Mar 11, 202415.0815.0815.0815.0815.08-
Mar 08, 202415.0115.0115.0115.0115.01-
Mar 07, 202414.8614.8614.8614.8614.86-
Mar 06, 202414.8214.8214.8214.8214.821,000
Mar 05, 202414.9714.9714.8114.8114.8161
Mar 04, 202415.6115.6115.3515.3515.351,090
Mar 01, 202415.7715.7715.7715.7715.77-
Feb 29, 202415.7715.7715.7715.7715.77-
Feb 28, 202415.8815.8815.6715.6715.67110
Feb 27, 202415.5515.5515.5515.5515.55-
Feb 26, 202415.3715.3715.3715.3715.3731
Feb 23, 202415.0915.5815.0915.5515.552,620
Feb 22, 202414.8914.8914.8914.8914.89-
Feb 21, 202415.1715.1715.1715.1715.17-
Feb 20, 202414.9415.4014.9415.4015.40300
Feb 19, 202415.0715.0715.0015.0515.05555
Feb 16, 202415.8215.8315.8215.8315.831,830
Feb 15, 202416.5016.5016.1716.1716.17515
Feb 14, 202415.7316.1515.7316.1516.15690
Feb 13, 202416.1216.4116.1216.4116.4147
Feb 12, 202416.6116.8216.3416.3416.34684
Feb 09, 202416.6817.2016.6817.2017.20290
Feb 08, 202416.4916.8416.4916.8416.8420
Feb 07, 202416.4816.8116.4516.4516.45328
Feb 06, 202416.2316.2416.2316.2416.24110
Feb 05, 202416.7116.7116.7116.7116.71156
Feb 02, 202416.3116.3116.3116.3116.31-
Feb 01, 202415.7716.0115.5916.0116.01530
Jan 31, 202416.2616.5916.2116.2116.21160
Jan 30, 202416.9016.9016.7016.7016.701,207
Jan 29, 202416.4216.7716.4216.7716.77300
Jan 26, 202416.3316.6216.3316.5916.59120
Jan 25, 202415.8016.4215.8016.4216.42820
Jan 24, 202415.5816.0515.5815.8915.89205
Jan 23, 202415.7216.0815.7015.7015.70100
Jan 22, 202415.8516.6115.8516.0016.001,250
Jan 19, 202415.8115.8115.5315.5315.53500
Jan 18, 202415.9316.3515.9316.1416.14230
Jan 17, 202416.0716.0716.0716.0716.07-
Jan 16, 202415.4815.7315.4815.7315.73200
Jan 15, 202415.4515.7915.4515.7815.78101
Jan 12, 202415.3615.6815.3615.6815.68250
Jan 11, 202415.3515.7815.3515.7815.78633
Jan 10, 202415.1015.3515.1015.3515.351,500
Jan 09, 202415.7715.7715.0015.0015.001,318
Jan 08, 202415.4515.9915.4515.9915.99200
Jan 05, 202415.0515.3515.0515.3515.35140
Jan 04, 202415.4715.7915.2315.2315.231,290
Jan 03, 202415.9515.9515.5315.5315.53-
Jan 02, 202416.1816.1816.0516.0516.05399
Dec 29, 202316.3616.3616.3616.3616.36-
Dec 28, 202316.5216.7016.5216.6916.69180
Dec 27, 202316.2816.5416.2416.5416.54120
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...