Euronet Worldwide, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2.160 | 2.230 | 2.160 | 2.230 | 2.230 | 550 |
| 2026-10-20 | 2.230 | 2.240 | 2.200 | 2.200 | 2.200 | 867 |
| 2026-10-19 | 2.230 | 2.230 | 2.190 | 2.220 | 2.220 | 23 |
| 2026-10-16 | 2.190 | 2.220 | 2.190 | 2.200 | 2.200 | 143 |
| 2026-10-15 | 2.090 | 2.240 | 2.090 | 2.200 | 2.200 | 41 |
| 2026-10-14 | 2.140 | 2.140 | 2.090 | 2.090 | 2.090 | 5,539 |
| 2026-10-13 | 2.050 | 2.150 | 2.050 | 2.120 | 2.120 | 1,245 |
| 2026-10-09 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 0 |
| 2026-10-08 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 0 |
| 2026-10-07 | 2.140 | 2.160 | 2.070 | 2.070 | 2.070 | 5,925 |
| 2026-10-06 | 2.110 | 2.140 | 2.100 | 2.110 | 2.110 | 1,732 |
| 2026-10-05 | 2.190 | 2.190 | 2.140 | 2.160 | 2.160 | 447 |
| 2026-10-02 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 15 |
| 2026-10-01 | 2.240 | 2.240 | 2.220 | 2.220 | 2.220 | 91 |
| 2026-09-30 | 2.250 | 2.250 | 2.210 | 2.210 | 2.210 | 6 |
| 2026-09-29 | 2.220 | 2.240 | 2.220 | 2.220 | 2.220 | 7 |
| 2026-09-28 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | 83 |
| 2026-09-25 | 2.260 | 2.300 | 2.250 | 2.250 | 2.250 | 648 |
| 2026-09-24 | 2.210 | 2.230 | 2.210 | 2.230 | 2.230 | 27 |
| 2026-09-23 | 2.180 | 2.260 | 2.180 | 2.260 | 2.260 | 113 |
| 2026-09-22 | 2.240 | 2.240 | 2.230 | 2.230 | 2.230 | 68 |
| 2026-09-21 | 2.300 | 2.320 | 2.230 | 2.260 | 2.260 | 954 |
| 2026-09-18 | 2.340 | 2.340 | 2.300 | 2.300 | 2.300 | 1,803 |
| 2026-09-17 | 2.320 | 2.370 | 2.320 | 2.370 | 2.370 | 67 |
| 2026-09-16 | 2.440 | 2.440 | 2.370 | 2.370 | 2.370 | 275 |
| 2026-09-15 | 2.390 | 2.460 | 2.390 | 2.420 | 2.420 | 205 |
| 2026-09-14 | 2.430 | 2.460 | 2.430 | 2.440 | 2.440 | 82 |
| 2026-09-11 | 2.460 | 2.480 | 2.460 | 2.480 | 2.480 | 8 |
| 2026-09-10 | 2.430 | 2.430 | 2.420 | 2.420 | 2.420 | 3 |
| 2026-09-09 | 2.380 | 2.400 | 2.380 | 2.400 | 2.400 | 60 |
| 2026-09-08 | 2.550 | 2.550 | 2.430 | 2.430 | 2.430 | 119 |
| 2026-09-04 | 2.490 | 2.550 | 2.490 | 2.530 | 2.530 | 20,008 |
| 2026-09-03 | 2.440 | 2.490 | 2.440 | 2.490 | 2.490 | 94 |
| 2026-09-02 | 2.470 | 2.490 | 2.460 | 2.490 | 2.490 | 156 |
| 2026-09-01 | 2.360 | 2.370 | 2.330 | 2.330 | 2.330 | 158 |
| 2026-08-31 | 2.380 | 2.380 | 2.360 | 2.360 | 2.360 | 93 |
| 2026-08-28 | 2.410 | 2.450 | 2.410 | 2.450 | 2.450 | 11 |
| 2026-08-27 | 2.470 | 2.470 | 2.400 | 2.410 | 2.410 | 328 |
| 2026-08-26 | 2.530 | 2.540 | 2.440 | 2.440 | 2.440 | 20,058 |
| 2026-08-25 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 1 |
| 2026-08-24 | 2.360 | 2.420 | 2.360 | 2.420 | 2.420 | 22 |
| 2026-08-21 | 2.390 | 2.410 | 2.390 | 2.410 | 2.410 | 102 |
| 2026-08-20 | 2.390 | 2.420 | 2.390 | 2.420 | 2.420 | 15 |
| 2026-08-19 | 2.440 | 2.440 | 2.390 | 2.390 | 2.390 | 19 |
| 2026-08-18 | 2.470 | 2.470 | 2.440 | 2.440 | 2.440 | 448 |
| 2026-08-17 | 2.500 | 2.500 | 2.470 | 2.470 | 2.470 | 25 |
| 2026-08-14 | 2.440 | 2.530 | 2.440 | 2.530 | 2.530 | 397 |
| 2026-08-13 | 2.580 | 2.580 | 2.450 | 2.470 | 2.470 | 400 |
| 2026-08-12 | 2.420 | 2.440 | 2.420 | 2.440 | 2.440 | 2 |
| 2026-08-11 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2026-08-10 | 2.450 | 2.450 | 2.410 | 2.420 | 2.420 | 12 |
| 2026-08-07 | 2.470 | 2.470 | 2.410 | 2.430 | 2.430 | 68 |
| 2026-08-06 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 1 |
| 2026-08-05 | 2.560 | 2.590 | 2.560 | 2.590 | 2.590 | 12 |
| 2026-08-04 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2026-08-03 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 1 |
| 2026-07-31 | 2.460 | 2.470 | 2.430 | 2.430 | 2.430 | 79 |
| 2026-07-30 | 2.640 | 2.640 | 2.620 | 2.620 | 2.620 | 380 |
| 2026-07-29 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2026-07-28 | 2.800 | 2.820 | 2.800 | 2.820 | 2.820 | 11 |
Page 1 of 21 · 1,251 trading daysOlder →
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.