Euronet Worldwide, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	2.980	2.980	2.850	2.850	2.850	2
2023-09-04	2.980	2.980	2.890	2.900	2.900	25
2023-09-01	2.920	2.920	2.920	2.920	2.920	1
2023-08-31	2.860	2.860	2.860	2.860	2.860	84
2023-08-30	2.890	2.890	2.880	2.890	2.890	1,501
2023-08-29	2.800	2.890	2.800	2.890	2.890	932
2023-08-28	2.800	2.810	2.700	2.810	2.810	21
2023-08-25	2.790	2.790	2.740	2.740	2.740	4
2023-08-24	2.780	2.790	2.780	2.780	2.780	16
2023-08-23	2.740	2.760	2.710	2.750	2.750	34
2023-08-22	2.750	2.770	2.740	2.760	2.760	10
2023-08-21	2.750	2.810	2.750	2.800	2.800	40
2023-08-18	2.770	2.770	2.740	2.770	2.770	26
2023-08-17	2.820	2.820	2.820	2.820	2.820	7
2023-08-16	2.850	2.850	2.830	2.840	2.840	42
2023-08-15	2.740	2.820	2.740	2.790	2.790	70
2023-08-14	2.800	2.810	2.780	2.780	2.780	27
2023-08-11	2.730	2.800	2.730	2.800	2.800	31
2023-08-10	2.810	2.810	2.770	2.770	2.770	5
2023-08-09	2.800	2.830	2.800	2.810	2.810	14
2023-08-08	2.880	2.880	2.770	2.840	2.840	369
2023-08-07	3.000	3.000	2.820	2.820	2.820	834
2023-08-04	2.910	2.910	2.790	2.810	2.810	143
2023-08-03	2.810	2.850	2.810	2.850	2.850	5
2023-08-02	2.880	2.880	2.750	2.760	2.760	433
2023-08-01	2.820	2.830	2.790	2.820	2.820	662
2023-07-31	2.860	2.860	2.760	2.820	2.820	304
2023-07-28	2.840	2.850	2.800	2.800	2.800	1,687
2023-07-27	3.030	3.050	2.860	2.860	2.860	1,091
2023-07-26	3.500	3.500	2.910	2.970	2.970	7,298
2023-07-25	3.650	3.720	3.650	3.720	3.720	7
2023-07-24	3.750	3.750	3.690	3.720	3.720	19
2023-07-21	3.750	3.750	3.750	3.750	3.750	0
2023-07-20	3.750	3.750	3.750	3.750	3.750	0
2023-07-19	3.770	3.840	3.750	3.750	3.750	7
2023-07-18	3.780	3.780	3.780	3.780	3.780	4
2023-07-17	3.750	3.750	3.750	3.750	3.750	2
2023-07-14	3.780	3.780	3.780	3.780	3.780	3
2023-07-13	3.720	3.720	3.720	3.720	3.720	0
2023-07-12	3.860	3.860	3.720	3.720	3.720	15
2023-07-11	3.780	3.840	3.770	3.780	3.780	19
2023-07-10	3.500	3.820	3.500	3.820	3.820	96
2023-07-07	3.810	3.810	3.810	3.810	3.810	1
2023-07-06	3.750	3.820	3.750	3.820	3.820	3
2023-07-05	3.810	3.840	3.790	3.840	3.840	4
2023-07-04	3.830	3.840	3.780	3.780	3.780	4
2023-07-03	3.750	3.750	3.750	3.750	3.750	1
2023-06-30	3.830	3.830	3.730	3.730	3.730	5
2023-06-29	3.770	3.790	3.720	3.790	3.790	36
2023-06-28	3.680	3.710	3.650	3.650	3.650	11
2023-06-27	3.600	3.600	3.600	3.600	3.600	10
2023-06-26	3.620	3.630	3.530	3.600	3.600	15
2023-06-23	3.620	3.620	3.610	3.610	3.610	7
2023-06-22	3.580	3.580	3.520	3.540	3.540	35
2023-06-21	3.620	3.620	3.620	3.620	3.620	28
2023-06-20	3.590	3.590	3.590	3.590	3.590	1
2023-06-19	3.610	3.610	3.520	3.520	3.520	181
2023-06-16	3.670	3.670	3.640	3.650	3.650	13
2023-06-15	3.620	3.620	3.620	3.620	3.620	0
2023-06-14	3.670	3.670	3.620	3.620	3.620	10

← NewerPage 14 of 21 · 1,246 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.