Skip to main content
StoneCo Ltd. (BIT:1STNE)
Italy flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.4413.4413.4413.4413.440.83%-
Dec 4, 202513.3313.3313.3313.3313.33-7.56%-
Dec 3, 202514.4214.4214.4214.4214.42-3.67%-
Dec 2, 202514.9714.9714.9714.9714.974.91%-
Dec 1, 202514.2714.2714.2714.2714.27-2.49%-
Nov 28, 202514.6414.6414.6414.6414.646.55%-
Nov 27, 202513.7413.7413.7413.7413.740.73%-
Nov 26, 202513.6413.6413.6413.6413.643.26%-
Nov 25, 202513.2113.2113.2113.2113.21-2.00%-
Nov 24, 202513.1213.1212.9313.4813.484.78%37
Nov 21, 202512.8612.8612.8612.8612.86-3.92%-
Nov 20, 202513.3913.3913.3913.3913.39-3.15%-
Nov 19, 202513.8213.8213.8213.8213.82-1.11%-
Nov 18, 202513.9813.9813.9813.9813.98-2.71%-
Nov 17, 202514.3714.3714.3714.3714.37-2.15%-
Nov 14, 202514.6814.6814.6814.6814.680.93%-
Nov 13, 202514.5514.5514.5514.5514.55-5.67%-
Nov 12, 202515.4215.4215.4215.4215.421.85%-
Nov 11, 202515.1415.1415.1415.1415.141.78%-
Nov 10, 202514.8814.8814.8814.8814.884.31%-
Nov 7, 202514.2614.2614.2614.2614.26-12.86%-
Nov 6, 202516.3716.3716.3716.3716.37-2.79%-
Nov 5, 202516.8416.8416.8416.8416.842.47%-
Nov 4, 202516.4316.4316.4316.4316.43-0.73%-
Nov 3, 202516.5516.5516.5516.5516.551.50%-
Oct 31, 202516.3116.3116.3116.3116.31-0.70%-
Oct 30, 202516.4216.4216.4216.4216.42-2.12%-
Oct 29, 202516.7816.7816.7816.7816.781.88%-
Oct 28, 202516.4716.4716.4716.4716.47-1.44%-
Oct 27, 202516.5316.5316.5316.7116.711.86%400
Oct 24, 202516.4116.4116.4116.4016.401.67%64
Oct 23, 202515.9815.9815.9816.1316.133.23%7
Oct 22, 202515.6315.6315.6315.6315.63-2.25%-
Oct 21, 202515.9915.9915.9915.9915.991.14%-
Oct 20, 202515.8115.8115.8115.8115.812.30%-
Oct 17, 202515.4515.4515.4515.4515.45-0.39%-
Oct 16, 202515.5115.5115.5115.5115.512.34%-
Oct 15, 202515.1615.1615.1615.1615.162.89%-
Oct 14, 202514.7314.7314.7314.7314.73-0.67%-
Oct 13, 202514.8314.8314.8314.8314.830.44%-
Oct 10, 202514.7714.7714.7714.7714.77-5.29%-
Oct 9, 202515.5915.5915.5915.5915.59-0.64%-
Oct 8, 202515.6915.6915.6915.6915.693.98%-
Oct 7, 202515.0915.0915.0915.0915.09-1.79%-
Oct 6, 202515.3715.3715.3715.3715.37-1.00%-
Oct 3, 202515.5215.5215.5215.5215.520.98%-
Oct 2, 202515.6715.6715.6715.3715.37-0.07%60
Oct 1, 202515.3815.3815.3815.3815.38-7.15%-
Sep 30, 202516.8916.8916.8916.5716.570.09%120
Sep 29, 202516.5516.5516.5516.5516.552.70%-