Borsa Italiana · 1STNE · stock
StoneCo Ltd. (1STNE) stock price history
Every Borsa Italiana trading session of StoneCo Ltd. from May 7, 2025 to Sep 28, 2026: 355 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1STNE adjusted close, 2025 to 2026
- €12.73
- All time high, 2026
- €12.73
- 52 week high, €7.49 low
- 355
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
1STNE key facts
- StoneCo Ltd. (1STNE) closed at €8.14 on Sep 28, 2026 on Borsa Italiana.
- 1STNE's all time high close is €12.73, set on Apr 24, 2026; its all time low close is €7.42 on Jul 21, 2025.
- 1STNE's 52 week range is €7.49 to €12.73.
- 1STNE returned -21.7% over the year to Sep 28, 2026.
- Since May 7, 2025 1STNE returned +9%, +6.5% a year compounded.
- 1STNE's deepest drawdown was -36.6% from Apr 24, 2026 to Sep 25, 2026.
- DataCedar holds 355 daily sessions of 1STNE history from May 7, 2025 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
1STNE price chart, 2025 to 2026
1STNE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -14.2% |
| 6 months | +3.9% |
| Year to date | -5.9% |
| 1 year | -21.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 7, 2025 | +9.1% |
| Compound annual growth, 1.4 years | +6.5% |
1STNE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €12.73 on Apr 24, 2026
- All time low close
- €7.42 on Jul 21, 2025
- 52 week high
- €12.73 on Apr 24, 2026
- 52 week low
- €7.49 on Mar 23, 2026
- Deepest drawdown
- -36.6% from Apr 24, 2026 to Sep 25, 2026, not yet recovered
- Best single session
- +24.8% on Apr 23, 2026
- Worst single session
- -19.3% on Nov 24, 2025
- Volatility, 1 year annualised
- 58.6%
- Sessions closing higher, 1 year
- 10%
1STNE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on May 7, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €8.65 | €12.73 | €7.55 | €8.14 | -5.9% | 36.4K | 189 |
| 2025 | €7.48 | €10.84 | €7.42 | €8.65 | n/a | 3.8K | 166 |
1STNE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €8.14 | -3.2% |
| August 2026 | €8.42 | -13.0% |
| July 2026 | €9.67 | +2.2% |
| June 2026 | €9.46 | -2.9% |
| May 2026 | €9.75 | +3.3% |
| April 2026 | €9.44 | +20.4% |
| March 2026 | €7.84 | -16.8% |
| February 2026 | €9.42 | +4.2% |
| January 2026 | €9.04 | +4.5% |
| December 2025 | €8.65 | 0.0% |
| November 2025 | €8.65 | -19.3% |
| October 2025 | €10.72 | +0.8% |
About the 1STNE data
Daily bars. 355 sessions from May 7, 2025 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 7, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1STNE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1STNE share price history
