Euronet Worldwide, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.850	2.960	2.850	2.960	2.960	1,052
2023-12-01	2.900	2.910	2.690	2.690	2.690	39
2023-11-30	2.890	2.900	2.880	2.880	2.880	25
2023-11-29	2.830	2.830	2.830	2.830	2.830	0
2023-11-28	2.910	2.930	2.730	2.830	2.830	27
2023-11-27	2.940	2.940	2.850	2.850	2.850	15
2023-11-24	2.970	2.970	2.880	2.880	2.880	6
2023-11-23	2.970	2.980	2.970	2.980	2.980	6
2023-11-22	2.870	2.910	2.820	2.910	2.910	38
2023-11-21	2.800	2.860	2.800	2.810	2.810	203
2023-11-20	2.780	2.780	2.780	2.780	2.780	39
2023-11-17	2.740	2.740	2.730	2.740	2.740	210
2023-11-16	2.680	2.710	2.650	2.710	2.710	7
2023-11-14	2.630	2.630	2.630	2.630	2.630	0
2023-11-13	2.630	2.630	2.630	2.630	2.630	7
2023-11-10	2.680	2.680	2.610	2.620	2.620	44
2023-11-09	2.620	2.620	2.620	2.620	2.620	10
2023-11-08	2.560	2.560	2.560	2.560	2.560	1
2023-11-07	2.620	2.620	2.620	2.620	2.620	0
2023-11-06	2.740	2.740	2.620	2.620	2.620	85
2023-11-03	2.510	2.680	2.510	2.680	2.680	3
2023-11-01	2.540	2.540	2.530	2.530	2.530	36
2023-10-31	2.610	2.610	2.540	2.540	2.540	94
2023-10-30	2.630	2.630	2.550	2.600	2.600	35
2023-10-27	2.540	2.570	2.540	2.570	2.570	18
2023-10-26	2.590	2.590	2.590	2.590	2.590	4
2023-10-25	2.640	2.650	2.630	2.630	2.630	90
2023-10-24	2.830	2.830	2.730	2.770	2.770	32
2023-10-23	2.830	2.850	2.690	2.770	2.770	58
2023-10-20	2.780	2.880	2.770	2.770	2.770	660
2023-10-19	2.450	2.560	2.450	2.560	2.560	5
2023-10-18	2.540	2.590	2.540	2.540	2.540	71
2023-10-17	2.490	2.490	2.490	2.490	2.490	0
2023-10-16	2.500	2.500	2.490	2.490	2.490	4
2023-10-13	2.540	2.540	2.500	2.500	2.500	38
2023-10-11	2.580	2.640	2.580	2.580	2.580	4
2023-10-10	2.600	2.600	2.600	2.600	2.600	38
2023-10-09	2.600	2.640	2.600	2.620	2.620	58
2023-10-06	2.710	2.710	2.610	2.610	2.610	7
2023-10-05	2.630	2.630	2.630	2.630	2.630	0
2023-10-04	2.700	2.700	2.630	2.630	2.630	39
2023-10-03	2.640	2.640	2.640	2.640	2.640	3
2023-10-02	2.640	2.700	2.640	2.700	2.700	32
2023-09-29	2.760	2.760	2.690	2.690	2.690	8
2023-09-28	2.650	2.700	2.650	2.700	2.700	1,034
2023-09-27	2.640	2.680	2.640	2.640	2.640	79
2023-09-26	2.750	2.750	2.640	2.640	2.640	3
2023-09-25	2.690	2.690	2.690	2.690	2.690	2
2023-09-22	2.690	2.690	2.680	2.690	2.690	17
2023-09-21	2.710	2.710	2.630	2.630	2.630	92
2023-09-20	2.760	2.760	2.650	2.650	2.650	1,238
2023-09-19	2.700	2.700	2.700	2.700	2.700	2
2023-09-18	2.690	2.720	2.670	2.720	2.720	33
2023-09-15	2.690	2.690	2.690	2.690	2.690	0
2023-09-14	2.750	2.750	2.690	2.690	2.690	7
2023-09-13	2.820	2.820	2.700	2.700	2.700	200
2023-09-12	2.680	2.760	2.660	2.760	2.760	17
2023-09-11	2.770	2.790	2.690	2.690	2.690	42
2023-09-08	2.860	2.860	2.770	2.770	2.770	14
2023-09-06	2.840	2.840	2.800	2.800	2.800	3

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.