Euronet Worldwide, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-08-21 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 2 |
| 2024-08-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 10 |
| 2024-08-19 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 2 |
| 2024-08-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 100 |
| 2024-08-15 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-08-14 | 3.660 | 3.660 | 3.650 | 3.650 | 3.650 | 12 |
| 2024-08-13 | 3.520 | 3.670 | 3.520 | 3.670 | 3.670 | 10 |
| 2024-08-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2024-08-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-08-08 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 18 |
| 2024-08-07 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 210 |
| 2024-08-06 | 3.550 | 3.570 | 3.550 | 3.570 | 3.570 | 15 |
| 2024-08-05 | 3.570 | 3.590 | 3.550 | 3.590 | 3.590 | 17 |
| 2024-08-02 | 3.720 | 3.720 | 3.690 | 3.690 | 3.690 | 17 |
| 2024-08-01 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 9 |
| 2024-07-31 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2024-07-30 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2024-07-29 | 3.770 | 3.810 | 3.770 | 3.790 | 3.790 | 12 |
| 2024-07-26 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-07-25 | 3.870 | 3.870 | 3.730 | 3.740 | 3.740 | 7 |
| 2024-07-24 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-07-23 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-07-22 | 3.810 | 3.830 | 3.810 | 3.830 | 3.830 | 28 |
| 2024-07-19 | 3.780 | 3.780 | 3.490 | 3.490 | 3.490 | 53 |
| 2024-07-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-07-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 36 |
| 2024-07-16 | 3.940 | 3.940 | 3.840 | 3.840 | 3.840 | 36 |
| 2024-07-15 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 2 |
| 2024-07-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3 |
| 2024-07-11 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 1 |
| 2024-07-10 | 3.620 | 3.620 | 3.610 | 3.610 | 3.610 | 32 |
| 2024-07-09 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 26 |
| 2024-07-08 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2024-07-05 | 3.750 | 3.750 | 3.730 | 3.730 | 3.730 | 11 |
| 2024-07-04 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 6 |
| 2024-07-03 | 3.870 | 3.880 | 3.840 | 3.840 | 3.840 | 7 |
| 2024-07-02 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-07-01 | 3.850 | 3.860 | 3.850 | 3.860 | 3.860 | 10 |
| 2024-06-28 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2024-06-27 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2024-06-26 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2024-06-25 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 4 |
| 2024-06-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-06-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2024-06-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3 |
| 2024-06-19 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2024-06-18 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-06-17 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 5 |
| 2024-06-14 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 10 |
| 2024-06-13 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2024-06-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2024-06-11 | 3.900 | 3.930 | 3.900 | 3.930 | 3.930 | 3 |
| 2024-06-10 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 30 |
| 2024-06-07 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-06-06 | 4.000 | 4.120 | 3.950 | 3.950 | 3.950 | 41 |
| 2024-06-05 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1 |
| 2024-06-04 | 4.020 | 4.020 | 3.970 | 3.970 | 3.970 | 16 |
| 2024-06-03 | 4.030 | 4.030 | 4.020 | 4.020 | 4.020 | 22 |
| 2024-05-31 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.