Euronet Worldwide, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.690 | 2.720 | 2.690 | 2.710 | 2.710 | 521 |
| 2025-10-30 | 2.800 | 2.800 | 2.740 | 2.740 | 2.740 | 246 |
| 2025-10-29 | 2.890 | 2.890 | 2.790 | 2.790 | 2.790 | 506 |
| 2025-10-28 | 2.870 | 2.870 | 2.860 | 2.860 | 2.860 | 344 |
| 2025-10-27 | 3.010 | 3.010 | 2.890 | 2.890 | 2.890 | 39 |
| 2025-10-24 | 3.040 | 3.040 | 2.980 | 2.980 | 2.980 | 319 |
| 2025-10-23 | 3.150 | 3.150 | 3.000 | 3.000 | 3.000 | 1,244 |
| 2025-10-22 | 3.170 | 3.200 | 3.170 | 3.200 | 3.200 | 144 |
| 2025-10-21 | 3.090 | 3.210 | 3.090 | 3.210 | 3.210 | 117 |
| 2025-10-20 | 3.230 | 3.230 | 3.120 | 3.120 | 3.120 | 37 |
| 2025-10-17 | 3.170 | 3.190 | 3.150 | 3.190 | 3.190 | 76 |
| 2025-10-16 | 3.190 | 3.190 | 3.130 | 3.130 | 3.130 | 23 |
| 2025-10-15 | 3.210 | 3.210 | 3.110 | 3.150 | 3.150 | 6,332 |
| 2025-10-14 | 3.000 | 3.180 | 3.000 | 3.170 | 3.170 | 1,060 |
| 2025-10-13 | 3.000 | 3.080 | 3.000 | 3.050 | 3.050 | 67 |
| 2025-10-10 | 3.140 | 3.150 | 3.040 | 3.060 | 3.060 | 50 |
| 2025-10-09 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 1,374 |
| 2025-10-08 | 3.070 | 3.130 | 3.070 | 3.100 | 3.100 | 21 |
| 2025-10-07 | 3.070 | 3.120 | 3.070 | 3.120 | 3.120 | 9 |
| 2025-10-06 | 3.090 | 3.140 | 3.090 | 3.140 | 3.140 | 50 |
| 2025-10-03 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 14 |
| 2025-10-02 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 137 |
| 2025-10-01 | 3.120 | 3.160 | 3.120 | 3.150 | 3.150 | 20 |
| 2025-09-30 | 3.090 | 3.110 | 3.090 | 3.110 | 3.110 | 58 |
| 2025-09-29 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 10 |
| 2025-09-26 | 3.210 | 3.210 | 3.090 | 3.120 | 3.120 | 10 |
| 2025-09-25 | 3.160 | 3.170 | 3.130 | 3.170 | 3.170 | 6 |
| 2025-09-24 | 3.020 | 3.130 | 3.020 | 3.120 | 3.120 | 70 |
| 2025-09-23 | 3.160 | 3.160 | 3.090 | 3.090 | 3.090 | 293 |
| 2025-09-22 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 8 |
| 2025-09-19 | 3.170 | 3.190 | 3.160 | 3.170 | 3.170 | 1,259 |
| 2025-09-18 | 3.170 | 3.170 | 3.160 | 3.160 | 3.160 | 7 |
| 2025-09-17 | 3.210 | 3.210 | 3.150 | 3.150 | 3.150 | 13 |
| 2025-09-16 | 3.170 | 3.180 | 3.170 | 3.170 | 3.170 | 9 |
| 2025-09-15 | 3.220 | 3.280 | 3.190 | 3.230 | 3.230 | 36 |
| 2025-09-12 | 3.270 | 3.270 | 3.250 | 3.250 | 3.250 | 534 |
| 2025-09-11 | 3.270 | 3.270 | 3.240 | 3.250 | 3.250 | 25 |
| 2025-09-10 | 3.370 | 3.370 | 3.220 | 3.220 | 3.220 | 59 |
| 2025-09-09 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 262 |
| 2025-09-08 | 3.330 | 3.350 | 3.280 | 3.280 | 3.280 | 18 |
| 2025-09-05 | 3.230 | 3.340 | 3.230 | 3.320 | 3.320 | 29 |
| 2025-09-04 | 3.330 | 3.330 | 3.300 | 3.300 | 3.300 | 288 |
| 2025-09-03 | 3.290 | 3.340 | 3.290 | 3.340 | 3.340 | 99 |
| 2025-09-02 | 3.320 | 3.330 | 3.290 | 3.330 | 3.330 | 13 |
| 2025-09-01 | 3.420 | 3.430 | 3.420 | 3.430 | 3.430 | 36 |
| 2025-08-29 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2025-08-28 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1 |
| 2025-08-27 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-08-26 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 9 |
| 2025-08-25 | 3.470 | 3.570 | 3.470 | 3.490 | 3.490 | 13 |
| 2025-08-22 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 5 |
| 2025-08-21 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-08-20 | 3.540 | 3.540 | 3.460 | 3.460 | 3.460 | 23 |
| 2025-08-19 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 26 |
| 2025-08-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2025-08-15 | 3.500 | 3.500 | 3.470 | 3.470 | 3.470 | 301 |
| 2025-08-14 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 2 |
| 2025-08-13 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 5 |
| 2025-08-12 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 3 |
| 2025-08-11 | 3.370 | 3.400 | 3.360 | 3.400 | 3.400 | 12 |
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.