Stoneco(DE:0Q0)
€6.85+0.15 (+1.99%)
DE:0Q0
Stoneco historical prices
€6.85
At close:+0.15 (+1.99%)
Stoneco (0Q0) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | +1.99% | 0 | 0.00 |
| Nov 09, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.24% | 0 | 0.00 |
| Nov 06, 2026 | 6.65 | 6.72 | 6.65 | 6.72 | 6.72 | -2.33% | 195 | 0.91 |
| Nov 05, 2026 | 6.76 | 6.90 | 6.76 | 6.88 | 6.88 | +5.65% | 471 | 2.27 |
| Nov 04, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -2.66% | 0 | 0.00 |
| Nov 03, 2026 | 6.75 | 6.83 | 6.69 | 6.69 | 6.69 | -4.46% | 740 | 3.77 |
| Nov 02, 2026 | 6.92 | 7.00 | 6.90 | 7.00 | 7.00 | -0.26% | 505 | 2.61 |
| Oct 30, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -2.26% | 0 | 0.00 |
| Oct 29, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -3.23% | 0 | 0.00 |
| Oct 28, 2026 | 7.28 | 7.42 | 7.28 | 7.42 | 7.42 | -0.99% | 500 | 2.63 |
| Oct 27, 2026 | 7.40 | 7.49 | 7.40 | 7.49 | 7.49 | +3.05% | 655 | 3.65 |
| Oct 26, 2026 | 8.40 | 8.40 | 6.25 | 7.27 | 7.27 | -26.17% | 7,225 | 111.24 |
| Oct 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.14% | 0 | 0.00 |
| Oct 22, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -6.02% | 0 | 0.00 |
| Oct 21, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | +5.57% | 0 | 0.00 |
| Oct 20, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | +2.35% | 0 | 0.00 |
| Oct 19, 2026 | 10.09 | 10.09 | 9.91 | 9.91 | 9.91 | -1.72% | 120 | 1.90 |
| Oct 16, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.15% | 0 | 0.00 |
| Oct 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.53% | 0 | 0.00 |
| Oct 14, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -3.81% | 0 | 0.00 |
| Oct 13, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.76% | 0 | 0.00 |
| Oct 12, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | +7.63% | 0 | 0.00 |
| Oct 09, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | +1.13% | 0 | 0.00 |
| Oct 08, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.97% | 0 | 0.00 |
| Oct 07, 2026 | 10.27 | 10.39 | 10.27 | 10.39 | 10.39 | +1.52% | 700 | 12.35 |
| Oct 06, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -3.49% | 0 | 0.00 |
| Oct 05, 2026 | 9.35 | 10.60 | 9.35 | 10.60 | 10.60 | +27.04% | 350 | 6.26 |
| Oct 02, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | +2.13% | 0 | 0.00 |
| Oct 01, 2026 | 8.26 | 8.26 | 8.17 | 8.17 | 8.17 | +0.39% | 600 | 9.27 |
| Sep 30, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | +0.79% | 0 | 0.00 |
| Sep 29, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | +0.07% | 0 | 0.00 |
| Sep 28, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | +0.90% | 0 | 0.00 |
| Sep 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.89% | 0 | 0.00 |
| Sep 24, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -3.63% | 0 | 0.00 |
| Sep 23, 2026 | 8.57 | 8.57 | 8.54 | 8.54 | 8.54 | +1.62% | 169 | 2.41 |
| Sep 22, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | +1.40% | 0 | 0.00 |
| Sep 21, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -2.77% | 0 | 0.00 |
| Sep 18, 2026 | 8.46 | 8.53 | 8.46 | 8.53 | 8.53 | +0.76% | 38 | 0.55 |
| Sep 17, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | +1.56% | 0 | 0.00 |
| Sep 16, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -2.14% | 0 | 0.00 |
| Sep 15, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.98% | 0 | 0.00 |
| Sep 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.89% | 0 | 0.00 |
| Sep 11, 2026 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | +5.40% | 116 | 1.39 |
| Sep 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.89% | 0 | 0.00 |
| Sep 09, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.44% | 0 | 0.00 |
| Sep 08, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.32% | 0 | 0.00 |
| Sep 07, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -2.13% | 0 | 0.00 |
| Sep 04, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.45% | 0 | 0.00 |
| Sep 03, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | +7.11% | 0 | 0.00 |
| Sep 02, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.36% | 0 | 0.00 |
