Euronet Worldwide, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4.060 | 4.170 | 3.940 | 3.940 | 3.940 | 15,016 |
| 2025-02-12 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1 |
| 2025-02-11 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-02-10 | 3.750 | 3.760 | 3.740 | 3.760 | 3.760 | 26 |
| 2025-02-07 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2025-02-06 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 2 |
| 2025-02-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-02-04 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 70 |
| 2025-02-03 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 4 |
| 2025-01-31 | 3.820 | 3.820 | 3.780 | 3.780 | 3.780 | 20 |
| 2025-01-30 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2025-01-29 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 7 |
| 2025-01-28 | 3.770 | 3.900 | 3.770 | 3.860 | 3.860 | 24 |
| 2025-01-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 50 |
| 2025-01-24 | 3.730 | 3.810 | 3.260 | 3.750 | 3.750 | 173 |
| 2025-01-23 | 3.850 | 3.850 | 3.830 | 3.830 | 3.830 | 9 |
| 2025-01-22 | 3.880 | 3.880 | 3.830 | 3.850 | 3.850 | 31 |
| 2025-01-21 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 5 |
| 2025-01-20 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 2 |
| 2025-01-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-01-16 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-01-15 | 3.980 | 4.010 | 3.960 | 3.960 | 3.960 | 15 |
| 2025-01-14 | 3.910 | 3.970 | 3.910 | 3.970 | 3.970 | 46 |
| 2025-01-13 | 4.020 | 4.020 | 3.940 | 3.990 | 3.990 | 131 |
| 2025-01-10 | 3.960 | 3.980 | 3.940 | 3.980 | 3.980 | 45 |
| 2025-01-09 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-01-08 | 4.110 | 4.110 | 3.960 | 3.960 | 3.960 | 45 |
| 2025-01-07 | 4.020 | 4.070 | 4.020 | 4.060 | 4.060 | 13,905 |
| 2025-01-06 | 4.160 | 4.160 | 4.080 | 4.110 | 4.110 | 13,932 |
| 2025-01-03 | 4.070 | 4.110 | 4.070 | 4.110 | 4.110 | 14,265 |
| 2025-01-02 | 4.310 | 4.310 | 4.160 | 4.170 | 4.170 | 210 |
| 2024-12-30 | 4.380 | 4.380 | 4.250 | 4.260 | 4.260 | 55 |
| 2024-12-27 | 4.570 | 4.570 | 4.330 | 4.330 | 4.330 | 29 |
| 2024-12-26 | 4.360 | 4.390 | 4.360 | 4.390 | 4.390 | 53 |
| 2024-12-23 | 4.250 | 4.290 | 4.250 | 4.290 | 4.290 | 25 |
| 2024-12-20 | 4.270 | 4.270 | 4.250 | 4.250 | 4.250 | 52 |
| 2024-12-19 | 4.220 | 4.250 | 4.210 | 4.220 | 4.220 | 1,047 |
| 2024-12-18 | 4.340 | 4.370 | 4.340 | 4.340 | 4.340 | 5 |
| 2024-12-17 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 3 |
| 2024-12-16 | 4.260 | 4.300 | 4.230 | 4.300 | 4.300 | 16 |
| 2024-12-13 | 4.160 | 4.220 | 4.160 | 4.200 | 4.200 | 10 |
| 2024-12-12 | 4.240 | 4.240 | 4.160 | 4.180 | 4.180 | 53 |
| 2024-12-11 | 4.280 | 4.280 | 4.160 | 4.190 | 4.190 | 412 |
| 2024-12-10 | 4.030 | 4.190 | 4.030 | 4.190 | 4.190 | 6 |
| 2024-12-09 | 4.150 | 4.200 | 4.150 | 4.200 | 4.200 | 331 |
| 2024-12-06 | 4.160 | 4.200 | 4.150 | 4.200 | 4.200 | 4 |
| 2024-12-05 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 27 |
| 2024-12-04 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 2 |
| 2024-12-03 | 4.100 | 4.270 | 4.100 | 4.250 | 4.250 | 22 |
| 2024-12-02 | 4.170 | 4.270 | 4.170 | 4.270 | 4.270 | 1,219 |
| 2024-11-29 | 4.270 | 4.380 | 4.270 | 4.370 | 4.370 | 58 |
| 2024-11-28 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-11-27 | 4.170 | 4.170 | 4.080 | 4.080 | 4.080 | 3 |
| 2024-11-26 | 4.030 | 4.210 | 4.010 | 4.010 | 4.010 | 217 |
| 2024-11-25 | 4.060 | 4.120 | 4.060 | 4.120 | 4.120 | 6 |
| 2024-11-22 | 4.210 | 4.210 | 4.060 | 4.060 | 4.060 | 33 |
| 2024-11-21 | 3.780 | 3.980 | 3.780 | 3.980 | 3.980 | 134 |
| 2024-11-19 | 3.890 | 3.890 | 3.790 | 3.860 | 3.860 | 144 |
| 2024-11-18 | 4.060 | 4.060 | 3.900 | 3.900 | 3.900 | 9 |
| 2024-11-14 | 4.040 | 4.070 | 3.960 | 3.960 | 3.960 | 154 |
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.