Euronet Worldwide, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 5 |
| 2025-08-07 | 3.390 | 3.390 | 3.320 | 3.320 | 3.320 | 45 |
| 2025-08-06 | 3.440 | 3.440 | 3.390 | 3.390 | 3.390 | 20 |
| 2025-08-05 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 150 |
| 2025-08-04 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 49 |
| 2025-08-01 | 3.580 | 3.580 | 3.490 | 3.490 | 3.490 | 197 |
| 2025-07-31 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 3 |
| 2025-07-30 | 3.750 | 3.750 | 3.710 | 3.710 | 3.710 | 6 |
| 2025-07-29 | 3.870 | 3.870 | 3.750 | 3.750 | 3.750 | 118 |
| 2025-07-28 | 3.810 | 3.940 | 3.810 | 3.910 | 3.910 | 12 |
| 2025-07-25 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1 |
| 2025-07-24 | 3.830 | 3.910 | 3.830 | 3.910 | 3.910 | 7 |
| 2025-07-23 | 3.880 | 3.910 | 3.880 | 3.910 | 3.910 | 6 |
| 2025-07-22 | 3.770 | 3.860 | 3.770 | 3.860 | 3.860 | 118 |
| 2025-07-21 | 3.720 | 3.770 | 3.720 | 3.770 | 3.770 | 3 |
| 2025-07-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-07-17 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-07-16 | 3.790 | 3.790 | 3.680 | 3.680 | 3.680 | 18 |
| 2025-07-15 | 3.860 | 3.860 | 3.740 | 3.740 | 3.740 | 67 |
| 2025-07-14 | 3.990 | 3.990 | 3.820 | 3.850 | 3.850 | 172 |
| 2025-07-11 | 3.970 | 3.980 | 3.970 | 3.980 | 3.980 | 7 |
| 2025-07-10 | 3.800 | 3.990 | 3.800 | 3.990 | 3.990 | 379 |
| 2025-07-09 | 3.910 | 3.910 | 3.850 | 3.880 | 3.880 | 77 |
| 2025-07-08 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 200 |
| 2025-07-07 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 10 |
| 2025-07-04 | 3.930 | 3.930 | 3.890 | 3.890 | 3.890 | 9 |
| 2025-07-03 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 2 |
| 2025-07-02 | 3.770 | 3.810 | 3.760 | 3.810 | 3.810 | 201 |
| 2025-07-01 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 17 |
| 2025-06-30 | 3.750 | 3.750 | 3.660 | 3.660 | 3.660 | 121 |
| 2025-06-27 | 3.760 | 3.760 | 3.740 | 3.740 | 3.740 | 11 |
| 2025-06-26 | 3.770 | 3.780 | 3.770 | 3.780 | 3.780 | 4 |
| 2025-06-25 | 3.690 | 3.800 | 3.690 | 3.730 | 3.730 | 29 |
| 2025-06-24 | 3.740 | 3.770 | 3.710 | 3.770 | 3.770 | 43 |
| 2025-06-23 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 7 |
| 2025-06-20 | 3.630 | 3.680 | 3.630 | 3.680 | 3.680 | 4 |
| 2025-06-18 | 3.740 | 3.740 | 3.660 | 3.660 | 3.660 | 42 |
| 2025-06-17 | 4.020 | 4.020 | 3.800 | 3.820 | 3.820 | 1,213 |
| 2025-06-16 | 4.020 | 4.020 | 3.980 | 3.980 | 3.980 | 12 |
| 2025-06-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 105 |
| 2025-06-12 | 4.180 | 4.180 | 4.120 | 4.120 | 4.120 | 23 |
| 2025-06-11 | 4.100 | 4.170 | 4.100 | 4.170 | 4.170 | 67 |
| 2025-06-10 | 4.160 | 4.190 | 4.160 | 4.190 | 4.190 | 20 |
| 2025-06-09 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 3 |
| 2025-06-06 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2025-06-05 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 1 |
| 2025-06-04 | 3.990 | 4.100 | 3.990 | 4.080 | 4.080 | 13 |
| 2025-06-03 | 4.170 | 4.170 | 4.050 | 4.080 | 4.080 | 25 |
| 2025-06-02 | 4.040 | 4.120 | 4.030 | 4.120 | 4.120 | 232 |
| 2025-05-30 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 4 |
| 2025-05-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-05-28 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 119 |
| 2025-05-27 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 24 |
| 2025-05-26 | 3.950 | 4.020 | 3.950 | 4.010 | 4.010 | 398 |
| 2025-05-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2025-05-22 | 3.900 | 4.010 | 3.900 | 3.960 | 3.960 | 35 |
| 2025-05-21 | 4.110 | 4.110 | 4.060 | 4.060 | 4.060 | 13 |
| 2025-05-20 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1 |
| 2025-05-19 | 4.140 | 4.140 | 4.130 | 4.130 | 4.130 | 5 |
| 2025-05-16 | 4.200 | 4.210 | 4.170 | 4.170 | 4.170 | 659 |
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.