Euronet Worldwide, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 3.680 | 3.680 | 3.550 | 3.650 | 3.650 | 18 |
| 2024-03-01 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 110 |
| 2024-02-29 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 2 |
| 2024-02-28 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 1 |
| 2024-02-27 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 3 |
| 2024-02-26 | 3.620 | 3.620 | 3.590 | 3.590 | 3.590 | 8 |
| 2024-02-23 | 3.590 | 3.620 | 3.560 | 3.620 | 3.620 | 20 |
| 2024-02-22 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-02-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2024-02-20 | 3.680 | 3.680 | 3.490 | 3.490 | 3.490 | 5 |
| 2024-02-19 | 3.600 | 3.630 | 3.540 | 3.630 | 3.630 | 37 |
| 2024-02-16 | 3.600 | 3.670 | 3.600 | 3.600 | 3.600 | 13 |
| 2024-02-15 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-02-14 | 3.580 | 3.580 | 3.550 | 3.580 | 3.580 | 441 |
| 2024-02-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2 |
| 2024-02-08 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 3 |
| 2024-02-07 | 3.430 | 3.430 | 3.350 | 3.350 | 3.350 | 20 |
| 2024-02-06 | 3.430 | 3.430 | 3.360 | 3.420 | 3.420 | 5 |
| 2024-02-05 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 10 |
| 2024-02-02 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1 |
| 2024-02-01 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 36 |
| 2024-01-31 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2024-01-30 | 3.290 | 3.360 | 3.290 | 3.290 | 3.290 | 10 |
| 2024-01-29 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 9 |
| 2024-01-26 | 3.220 | 3.230 | 3.220 | 3.230 | 3.230 | 3 |
| 2024-01-25 | 3.280 | 3.280 | 3.230 | 3.230 | 3.230 | 27 |
| 2024-01-24 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-01-23 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-01-22 | 3.340 | 3.340 | 3.270 | 3.270 | 3.270 | 55 |
| 2024-01-19 | 3.230 | 3.270 | 3.230 | 3.270 | 3.270 | 4 |
| 2024-01-18 | 3.190 | 3.270 | 3.190 | 3.270 | 3.270 | 2 |
| 2024-01-17 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 1,098 |
| 2024-01-16 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 5 |
| 2024-01-15 | 3.210 | 3.260 | 3.200 | 3.260 | 3.260 | 21 |
| 2024-01-12 | 3.180 | 3.260 | 3.180 | 3.200 | 3.200 | 4 |
| 2024-01-11 | 3.160 | 3.160 | 3.150 | 3.150 | 3.150 | 20 |
| 2024-01-10 | 3.190 | 3.200 | 3.190 | 3.200 | 3.200 | 2 |
| 2024-01-09 | 3.260 | 3.300 | 3.230 | 3.230 | 3.230 | 19 |
| 2024-01-08 | 3.240 | 3.270 | 3.210 | 3.260 | 3.260 | 18 |
| 2024-01-05 | 3.190 | 3.220 | 3.170 | 3.170 | 3.170 | 7 |
| 2024-01-04 | 3.200 | 3.200 | 3.140 | 3.190 | 3.190 | 14 |
| 2024-01-03 | 3.330 | 3.420 | 3.150 | 3.190 | 3.190 | 54 |
| 2024-01-02 | 3.420 | 3.420 | 3.260 | 3.260 | 3.260 | 37 |
| 2023-12-28 | 3.430 | 3.430 | 3.350 | 3.350 | 3.350 | 12 |
| 2023-12-27 | 3.300 | 3.410 | 3.300 | 3.410 | 3.410 | 58 |
| 2023-12-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 100 |
| 2023-12-22 | 3.400 | 3.400 | 3.300 | 3.330 | 3.330 | 133 |
| 2023-12-21 | 3.400 | 3.400 | 3.320 | 3.360 | 3.360 | 16 |
| 2023-12-20 | 3.240 | 3.350 | 3.240 | 3.350 | 3.350 | 35 |
| 2023-12-19 | 3.190 | 3.200 | 3.190 | 3.200 | 3.200 | 9 |
| 2023-12-18 | 3.200 | 3.200 | 3.080 | 3.140 | 3.140 | 193 |
| 2023-12-15 | 3.130 | 3.200 | 3.080 | 3.200 | 3.200 | 330 |
| 2023-12-14 | 3.090 | 3.190 | 3.010 | 3.010 | 3.010 | 49 |
| 2023-12-13 | 3.050 | 3.080 | 3.010 | 3.080 | 3.080 | 1,820 |
| 2023-12-12 | 3.030 | 3.060 | 3.030 | 3.060 | 3.060 | 1,345 |
| 2023-12-11 | 2.970 | 3.030 | 2.880 | 3.030 | 3.030 | 1,306 |
| 2023-12-08 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2023-12-07 | 2.960 | 2.960 | 2.910 | 2.910 | 2.910 | 4 |
| 2023-12-06 | 2.940 | 2.940 | 2.920 | 2.920 | 2.920 | 3 |
| 2023-12-05 | 2.970 | 2.980 | 2.910 | 2.910 | 2.910 | 208 |
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.