Euronet Worldwide, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 3.580 | 3.610 | 3.560 | 3.610 | 3.610 | 6 |
| 2023-03-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2023-03-10 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2023-03-09 | 3.610 | 3.640 | 3.610 | 3.640 | 3.640 | 4 |
| 2023-03-08 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-03-07 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-03-06 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-03-03 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-03-02 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-03-01 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-02-28 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-02-27 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-02-24 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 1 |
| 2023-02-23 | 3.720 | 3.720 | 3.620 | 3.670 | 3.670 | 6 |
| 2023-02-22 | 3.750 | 3.750 | 3.710 | 3.710 | 3.710 | 2 |
| 2023-02-17 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 6 |
| 2023-02-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 22 |
| 2023-02-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2023-02-14 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-02-13 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2023-02-10 | 3.790 | 3.970 | 3.790 | 3.970 | 3.970 | 6 |
| 2023-02-08 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 4 |
| 2023-02-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-02-06 | 3.890 | 3.900 | 3.890 | 3.900 | 3.900 | 38 |
| 2023-02-03 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-02 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-02-01 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-31 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-30 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-26 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-25 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-20 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-19 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-18 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-17 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-16 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-13 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-12 | 3.190 | 3.190 | 3.150 | 3.150 | 3.150 | 4 |
| 2023-01-11 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-10 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-09 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-06 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-05 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-04 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-03 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2023-01-02 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-12-29 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-12-28 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-12-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-12-26 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-12-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-12-22 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1 |
| 2022-12-21 | 3.190 | 3.220 | 3.190 | 3.220 | 3.220 | 46 |
| 2022-12-20 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2022-12-19 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2022-12-16 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 1 |
| 2022-12-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 4 |
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.