StoneCo Ltd. (BIT:1STNE)
Italy
· Delayed Price · Currency is EUR 13.48
0.00 (0.00%)
Last updated: Dec 2, 2025, 9:00 AM CET
StoneCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.83% | - |
| Dec 4, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -7.56% | - |
| Dec 3, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -3.67% | - |
| Dec 2, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 4.91% | - |
| Dec 1, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -2.49% | - |
| Nov 28, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 6.55% | - |
| Nov 27, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.73% | - |
| Nov 26, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 3.26% | - |
| Nov 25, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -2.00% | - |
| Nov 24, 2025 | 13.12 | 13.12 | 12.93 | 13.48 | 13.48 | 4.78% | 37 |
| Nov 21, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -3.92% | - |
| Nov 20, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -3.15% | - |
| Nov 19, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.11% | - |
| Nov 18, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -2.71% | - |
| Nov 17, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -2.15% | - |
| Nov 14, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.93% | - |
| Nov 13, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -5.67% | - |
| Nov 12, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 1.85% | - |
| Nov 11, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.78% | - |
| Nov 10, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 4.31% | - |
| Nov 7, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -12.86% | - |
| Nov 6, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -2.79% | - |
| Nov 5, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 2.47% | - |
| Nov 4, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.73% | - |
| Nov 3, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.50% | - |
| Oct 31, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.70% | - |
| Oct 30, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -2.12% | - |
| Oct 29, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.88% | - |
| Oct 28, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.44% | - |
| Oct 27, 2025 | 16.53 | 16.53 | 16.53 | 16.71 | 16.71 | 1.86% | 400 |
| Oct 24, 2025 | 16.41 | 16.41 | 16.41 | 16.40 | 16.40 | 1.67% | 64 |
| Oct 23, 2025 | 15.98 | 15.98 | 15.98 | 16.13 | 16.13 | 3.23% | 7 |
| Oct 22, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -2.25% | - |
| Oct 21, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.14% | - |
| Oct 20, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 2.30% | - |
| Oct 17, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.39% | - |
| Oct 16, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 2.34% | - |
| Oct 15, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 2.89% | - |
| Oct 14, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.67% | - |
| Oct 13, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.44% | - |
| Oct 10, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -5.29% | - |
| Oct 9, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.64% | - |
| Oct 8, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 3.98% | - |
| Oct 7, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.79% | - |
| Oct 6, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.00% | - |
| Oct 3, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.98% | - |
| Oct 2, 2025 | 15.67 | 15.67 | 15.67 | 15.37 | 15.37 | -0.07% | 60 |
| Oct 1, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -7.15% | - |
| Sep 30, 2025 | 16.89 | 16.89 | 16.89 | 16.57 | 16.57 | 0.09% | 120 |
| Sep 29, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 2.70% | - |
| Sep 26, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.07% | - |
| Sep 25, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.25% | - |
| Sep 24, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -2.84% | - |
| Sep 23, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 1.05% | - |
| Sep 22, 2025 | 16.32 | 16.32 | 16.32 | 16.20 | 16.20 | -0.80% | 30 |
| Sep 19, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.84% | - |
| Sep 18, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.12% | - |
| Sep 17, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.10% | - |
| Sep 16, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.57% | - |
| Sep 15, 2025 | 15.45 | 15.45 | 15.45 | 15.79 | 15.79 | 1.51% | 450 |
| Sep 12, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.97% | - |
| Sep 11, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.62% | - |
| Sep 10, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.29% | - |
| Sep 9, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 6.12% | - |
| Sep 8, 2025 | 15.08 | 15.08 | 15.08 | 14.39 | 14.39 | -0.24% | 450 |
| Sep 5, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 3.52% | - |
| Sep 4, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.75% | - |
| Sep 3, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.01% | - |
| Sep 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.98% | - |
| Sep 1, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - | - |
| Aug 29, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.39% | - |
| Aug 28, 2025 | 14.20 | 14.20 | 14.20 | 14.23 | 14.23 | 5.68% | 300 |
| Aug 27, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.37% | - |
| Aug 26, 2025 | 13.32 | 13.32 | 13.32 | 13.42 | 13.42 | 1.51% | 300 |
| Aug 25, 2025 | 13.75 | 13.75 | 13.35 | 13.22 | 13.22 | 1.61% | 800 |
| Aug 22, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 3.50% | - |
| Aug 21, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -1.61% | - |
| Aug 20, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -1.39% | - |
| Aug 19, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.97% | - |
| Aug 18, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.27% | - |
| Aug 14, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -1.61% | - |
| Aug 13, 2025 | 12.68 | 13.47 | 12.68 | 13.39 | 13.39 | 3.12% | 420 |
| Aug 12, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 5.61% | - |
| Aug 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.13% | - |
| Aug 8, 2025 | 12.28 | 12.28 | 12.28 | 12.44 | 12.44 | 8.08% | 120 |
| Aug 7, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.57% | - |
| Aug 6, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 3.62% | - |
| Aug 5, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.18% | - |
| Aug 4, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.23% | - |
| Aug 1, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -2.13% | - |
| Jul 31, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.09% | - |
| Jul 30, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.53% | - |
| Jul 29, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.79% | - |
| Jul 28, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.53% | - |
| Jul 25, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -2.07% | - |
| Jul 24, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -2.68% | - |
| Jul 23, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.67% | - |
| Jul 22, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 3.89% | - |
| Jul 21, 2025 | 11.79 | 11.79 | 11.79 | 11.57 | 11.57 | -5.67% | 50 |
| Jul 18, 2025 | 12.79 | 12.79 | 12.50 | 12.26 | 12.26 | -5.29% | 100 |