Euronet Worldwide, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 4.030 | 4.040 | 3.990 | 4.040 | 4.040 | 29 |
| 2024-11-12 | 3.940 | 4.150 | 3.940 | 3.990 | 3.990 | 359 |
| 2024-11-11 | 4.210 | 4.210 | 3.970 | 3.990 | 3.990 | 60 |
| 2024-11-08 | 3.910 | 4.000 | 3.910 | 3.940 | 3.940 | 223 |
| 2024-11-07 | 3.890 | 3.900 | 3.870 | 3.870 | 3.870 | 55 |
| 2024-11-06 | 4.080 | 4.190 | 3.730 | 3.850 | 3.850 | 185 |
| 2024-11-05 | 3.880 | 3.910 | 3.880 | 3.910 | 3.910 | 30 |
| 2024-11-04 | 3.850 | 3.890 | 3.760 | 3.890 | 3.890 | 80 |
| 2024-11-01 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 30 |
| 2024-10-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 100 |
| 2024-10-30 | 3.860 | 3.860 | 3.830 | 3.830 | 3.830 | 3 |
| 2024-10-29 | 3.990 | 3.990 | 3.840 | 3.840 | 3.840 | 25 |
| 2024-10-28 | 3.940 | 3.950 | 3.940 | 3.950 | 3.950 | 74 |
| 2024-10-25 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 26 |
| 2024-10-24 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 29 |
| 2024-10-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 5 |
| 2024-10-22 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 1 |
| 2024-10-21 | 3.750 | 3.750 | 3.710 | 3.710 | 3.710 | 9 |
| 2024-10-18 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1 |
| 2024-10-17 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 6 |
| 2024-10-16 | 3.700 | 3.810 | 3.700 | 3.780 | 3.780 | 27 |
| 2024-10-15 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 31 |
| 2024-10-14 | 3.710 | 3.720 | 3.680 | 3.720 | 3.720 | 44 |
| 2024-10-11 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-10-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-10-09 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 7 |
| 2024-10-08 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2024-10-07 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 2 |
| 2024-10-04 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-10-03 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 32 |
| 2024-10-02 | 3.580 | 3.580 | 3.510 | 3.560 | 3.560 | 11 |
| 2024-10-01 | 3.660 | 3.660 | 3.610 | 3.610 | 3.610 | 12 |
| 2024-09-30 | 3.630 | 3.630 | 3.580 | 3.620 | 3.620 | 38 |
| 2024-09-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-09-26 | 3.670 | 3.670 | 3.600 | 3.620 | 3.620 | 40 |
| 2024-09-25 | 3.820 | 3.820 | 3.630 | 3.630 | 3.630 | 12 |
| 2024-09-24 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2024-09-23 | 3.880 | 3.880 | 3.750 | 3.790 | 3.790 | 32 |
| 2024-09-20 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1 |
| 2024-09-19 | 3.610 | 3.650 | 3.610 | 3.650 | 3.650 | 701 |
| 2024-09-18 | 3.690 | 3.690 | 3.610 | 3.610 | 3.610 | 13 |
| 2024-09-17 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 3 |
| 2024-09-16 | 3.690 | 3.690 | 3.610 | 3.650 | 3.650 | 17 |
| 2024-09-13 | 3.720 | 3.730 | 3.690 | 3.690 | 3.690 | 9 |
| 2024-09-12 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 45 |
| 2024-09-11 | 3.960 | 3.960 | 3.600 | 3.610 | 3.610 | 283 |
| 2024-09-10 | 3.760 | 3.760 | 3.610 | 3.610 | 3.610 | 35 |
| 2024-09-09 | 3.710 | 3.750 | 3.690 | 3.720 | 3.720 | 15 |
| 2024-09-06 | 3.850 | 3.850 | 3.740 | 3.740 | 3.740 | 28 |
| 2024-09-05 | 3.980 | 3.980 | 3.840 | 3.840 | 3.840 | 538 |
| 2024-09-04 | 3.990 | 3.990 | 3.960 | 3.960 | 3.960 | 28 |
| 2024-09-03 | 4.130 | 4.130 | 3.950 | 3.950 | 3.950 | 69 |
| 2024-09-02 | 4.120 | 4.120 | 4.080 | 4.080 | 4.080 | 42 |
| 2024-08-30 | 4.050 | 4.070 | 4.050 | 4.070 | 4.070 | 22 |
| 2024-08-29 | 3.800 | 4.060 | 3.800 | 4.010 | 4.010 | 23 |
| 2024-08-28 | 3.940 | 3.940 | 3.880 | 3.880 | 3.880 | 10 |
| 2024-08-27 | 3.900 | 3.910 | 3.900 | 3.910 | 3.910 | 4 |
| 2024-08-26 | 3.940 | 3.940 | 3.920 | 3.920 | 3.920 | 19 |
| 2024-08-23 | 3.760 | 3.850 | 3.760 | 3.850 | 3.850 | 18 |
| 2024-08-22 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
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.