Euronet Worldwide, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3 |
| 2025-05-14 | 3.750 | 4.120 | 3.740 | 4.120 | 4.120 | 68 |
| 2025-05-13 | 4.120 | 4.160 | 3.720 | 3.720 | 3.720 | 4 |
| 2025-05-12 | 4.040 | 4.200 | 4.040 | 4.200 | 4.200 | 38 |
| 2025-05-09 | 4.010 | 4.040 | 4.010 | 4.040 | 4.040 | 15 |
| 2025-05-08 | 4.060 | 4.130 | 4.060 | 4.100 | 4.100 | 90 |
| 2025-05-07 | 3.890 | 4.030 | 3.890 | 4.030 | 4.030 | 50 |
| 2025-05-06 | 3.970 | 3.990 | 3.940 | 3.970 | 3.970 | 9 |
| 2025-05-05 | 3.930 | 3.970 | 3.930 | 3.970 | 3.970 | 34 |
| 2025-05-02 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-04-30 | 3.740 | 3.760 | 3.720 | 3.760 | 3.760 | 14 |
| 2025-04-29 | 3.800 | 3.810 | 3.780 | 3.810 | 3.810 | 470 |
| 2025-04-28 | 3.770 | 3.790 | 3.710 | 3.780 | 3.780 | 76 |
| 2025-04-25 | 3.770 | 3.770 | 3.660 | 3.660 | 3.660 | 62 |
| 2025-04-24 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 14 |
| 2025-04-23 | 3.770 | 3.770 | 3.750 | 3.760 | 3.760 | 28 |
| 2025-04-22 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 1,143 |
| 2025-04-17 | 3.630 | 3.650 | 3.630 | 3.650 | 3.650 | 15 |
| 2025-04-16 | 3.680 | 3.680 | 3.630 | 3.630 | 3.630 | 102 |
| 2025-04-15 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2025-04-14 | 3.660 | 3.720 | 3.660 | 3.670 | 3.670 | 56 |
| 2025-04-11 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 2 |
| 2025-04-10 | 3.830 | 3.830 | 3.680 | 3.680 | 3.680 | 34 |
| 2025-04-09 | 3.590 | 3.790 | 3.560 | 3.790 | 3.790 | 92 |
| 2025-04-08 | 3.600 | 3.600 | 3.540 | 3.560 | 3.560 | 13 |
| 2025-04-07 | 3.600 | 3.600 | 3.470 | 3.560 | 3.560 | 1,274 |
| 2025-04-04 | 3.760 | 3.760 | 3.620 | 3.640 | 3.640 | 121 |
| 2025-04-03 | 3.850 | 3.850 | 3.720 | 3.720 | 3.720 | 55 |
| 2025-04-02 | 4.090 | 4.090 | 4.030 | 4.030 | 4.030 | 908 |
| 2025-04-01 | 4.110 | 4.120 | 4.070 | 4.070 | 4.070 | 8 |
| 2025-03-31 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 5 |
| 2025-03-28 | 4.100 | 4.100 | 4.020 | 4.020 | 4.020 | 4 |
| 2025-03-27 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 16 |
| 2025-03-26 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 14 |
| 2025-03-25 | 4.150 | 4.220 | 4.130 | 4.130 | 4.130 | 107 |
| 2025-03-24 | 4.210 | 4.240 | 4.210 | 4.240 | 4.240 | 24 |
| 2025-03-21 | 3.950 | 4.130 | 3.950 | 4.130 | 4.130 | 61 |
| 2025-03-20 | 4.110 | 4.110 | 4.080 | 4.110 | 4.110 | 21 |
| 2025-03-19 | 4.040 | 4.060 | 4.040 | 4.060 | 4.060 | 53 |
| 2025-03-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8 |
| 2025-03-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2 |
| 2025-03-14 | 3.890 | 3.910 | 3.890 | 3.910 | 3.910 | 12 |
| 2025-03-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-03-12 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 51 |
| 2025-03-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 3 |
| 2025-03-10 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 28 |
| 2025-03-07 | 3.780 | 3.820 | 3.780 | 3.820 | 3.820 | 9 |
| 2025-03-06 | 3.740 | 3.740 | 3.720 | 3.740 | 3.740 | 10 |
| 2025-03-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 31 |
| 2025-02-28 | 3.960 | 4.030 | 3.960 | 4.030 | 4.030 | 156 |
| 2025-02-27 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-02-26 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-02-25 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-02-24 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 4 |
| 2025-02-21 | 3.990 | 3.990 | 3.950 | 3.950 | 3.950 | 431 |
| 2025-02-20 | 4.180 | 4.180 | 4.100 | 4.100 | 4.100 | 6 |
| 2025-02-19 | 4.100 | 4.180 | 4.100 | 4.130 | 4.130 | 39 |
| 2025-02-18 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 14 |
| 2025-02-17 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 1 |
| 2025-02-14 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 6 |
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.