Euronet Worldwide, Inc. (BVMF:E2EF34)
Brazil
· Delayed Price · Currency is BRL 2.730
+0.110 (4.20%)
At close: Dec 5, 2025
Euronet Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.71 | 2.73 | 2.70 | 2.73 | 2.73 | 4.20% | 57 |
| Dec 4, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.50% | 3 |
| Dec 3, 2025 | 2.68 | 2.68 | 2.65 | 2.66 | 2.66 | - | 11 |
| Dec 2, 2025 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -1.12% | 8 |
| Dec 1, 2025 | 2.66 | 2.69 | 2.64 | 2.69 | 2.69 | 1.13% | 298 |
| Nov 28, 2025 | 2.67 | 2.67 | 2.65 | 2.66 | 2.66 | 1.92% | 25 |
| Nov 26, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.38% | 8 |
| Nov 24, 2025 | 2.67 | 2.67 | 2.60 | 2.60 | 2.60 | -1.52% | 281 |
| Nov 21, 2025 | 2.49 | 2.66 | 2.49 | 2.64 | 2.64 | 7.76% | 80 |
| Nov 19, 2025 | 2.47 | 2.47 | 2.45 | 2.45 | 2.45 | -3.92% | 502 |
| Nov 18, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 1.19% | 4 |
| Nov 17, 2025 | 2.51 | 2.52 | 2.51 | 2.52 | 2.52 | 2.02% | 3 |
| Nov 14, 2025 | 2.51 | 2.51 | 2.44 | 2.47 | 2.47 | -0.40% | 80 |
| Nov 13, 2025 | 2.57 | 2.57 | 2.48 | 2.48 | 2.48 | -2.36% | 643 |
| Nov 12, 2025 | 2.51 | 2.54 | 2.50 | 2.54 | 2.54 | - | 159 |
| Nov 11, 2025 | 2.60 | 2.60 | 2.53 | 2.54 | 2.54 | -1.17% | 174 |
| Nov 10, 2025 | 2.55 | 2.57 | 2.55 | 2.57 | 2.57 | 0.78% | 115 |
| Nov 7, 2025 | 2.56 | 2.59 | 2.55 | 2.55 | 2.55 | -1.92% | 16 |
| Nov 6, 2025 | 2.64 | 2.64 | 2.59 | 2.60 | 2.60 | -0.38% | 99 |
| Nov 5, 2025 | 2.71 | 2.71 | 2.60 | 2.61 | 2.61 | -1.14% | 123 |
| Nov 4, 2025 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | -2.22% | 112 |
| Nov 3, 2025 | 2.74 | 2.74 | 2.65 | 2.70 | 2.70 | -0.37% | 124 |
| Oct 31, 2025 | 2.69 | 2.72 | 2.69 | 2.71 | 2.71 | -1.09% | 521 |
| Oct 30, 2025 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -1.79% | 246 |
| Oct 29, 2025 | 2.89 | 2.89 | 2.79 | 2.79 | 2.79 | -2.45% | 506 |
| Oct 28, 2025 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | -1.04% | 344 |
| Oct 27, 2025 | 3.01 | 3.01 | 2.89 | 2.89 | 2.89 | -3.02% | 39 |
| Oct 24, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -0.67% | 319 |
| Oct 23, 2025 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -6.25% | 1,244 |
| Oct 22, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | -0.31% | 144 |
| Oct 21, 2025 | 3.09 | 3.21 | 3.09 | 3.21 | 3.21 | 2.88% | 117 |
| Oct 20, 2025 | 3.23 | 3.23 | 3.12 | 3.12 | 3.12 | -2.19% | 37 |
| Oct 17, 2025 | 3.17 | 3.19 | 3.15 | 3.19 | 3.19 | 1.92% | 76 |
| Oct 16, 2025 | 3.19 | 3.19 | 3.13 | 3.13 | 3.13 | -0.63% | 23 |
| Oct 15, 2025 | 3.21 | 3.21 | 3.11 | 3.15 | 3.15 | -0.63% | 6,332 |
| Oct 14, 2025 | 3.00 | 3.18 | 3.00 | 3.17 | 3.17 | 3.93% | 1,060 |
| Oct 13, 2025 | 3.00 | 3.08 | 3.00 | 3.05 | 3.05 | -0.33% | 67 |
| Oct 10, 2025 | 3.14 | 3.15 | 3.04 | 3.06 | 3.06 | -1.29% | 50 |
| Oct 9, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | - | 1,374 |
| Oct 8, 2025 | 3.07 | 3.13 | 3.07 | 3.10 | 3.10 | -0.64% | 20 |
| Oct 7, 2025 | 3.07 | 3.12 | 3.07 | 3.12 | 3.12 | -0.64% | 9 |
| Oct 6, 2025 | 3.09 | 3.14 | 3.09 | 3.14 | 3.14 | -0.63% | 50 |
| Oct 3, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | - | 14 |
| Oct 2, 2025 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 0.32% | 137 |
| Oct 1, 2025 | 3.12 | 3.16 | 3.12 | 3.15 | 3.15 | 1.29% | 20 |
| Sep 30, 2025 | 3.09 | 3.11 | 3.09 | 3.11 | 3.11 | 1.97% | 58 |
| Sep 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.24% | 10 |
| Sep 26, 2025 | 3.21 | 3.21 | 3.09 | 3.12 | 3.12 | -1.58% | 10 |
| Sep 25, 2025 | 3.16 | 3.17 | 3.13 | 3.17 | 3.17 | 1.60% | 6 |
| Sep 24, 2025 | 3.02 | 3.13 | 3.02 | 3.12 | 3.12 | 0.97% | 70 |
| Sep 23, 2025 | 3.16 | 3.16 | 3.09 | 3.09 | 3.09 | -2.83% | 293 |
| Sep 22, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 0.32% | 8 |
| Sep 19, 2025 | 3.17 | 3.19 | 3.16 | 3.17 | 3.17 | 0.32% | 1,259 |
| Sep 18, 2025 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | 0.32% | 7 |
| Sep 17, 2025 | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | -0.63% | 13 |
| Sep 16, 2025 | 3.17 | 3.18 | 3.17 | 3.17 | 3.17 | -1.86% | 9 |
| Sep 15, 2025 | 3.22 | 3.28 | 3.19 | 3.23 | 3.23 | -0.62% | 36 |
| Sep 12, 2025 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | - | 534 |
| Sep 11, 2025 | 3.27 | 3.27 | 3.24 | 3.25 | 3.25 | 0.93% | 25 |
| Sep 10, 2025 | 3.37 | 3.37 | 3.22 | 3.22 | 3.22 | -1.53% | 59 |
| Sep 9, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.30% | 262 |
| Sep 8, 2025 | 3.33 | 3.35 | 3.28 | 3.28 | 3.28 | -1.20% | 18 |
| Sep 5, 2025 | 3.23 | 3.34 | 3.23 | 3.32 | 3.32 | 0.61% | 29 |
| Sep 4, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -1.20% | 288 |
| Sep 3, 2025 | 3.29 | 3.34 | 3.29 | 3.34 | 3.34 | 0.30% | 99 |
| Sep 2, 2025 | 3.32 | 3.33 | 3.29 | 3.33 | 3.33 | -2.92% | 13 |
| Sep 1, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | -1.44% | 36 |
| Aug 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | 1 |
| Aug 28, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.43% | 1 |
| Aug 26, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 9 |
| Aug 25, 2025 | 3.47 | 3.57 | 3.47 | 3.49 | 3.49 | 0.58% | 13 |
| Aug 22, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% | 5 |
| Aug 20, 2025 | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | -1.14% | 23 |
| Aug 19, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | 0.57% | 26 |
| Aug 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.29% | 1 |
| Aug 15, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | 2.36% | 301 |
| Aug 14, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 2 |
| Aug 13, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.17% | 5 |
| Aug 12, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.88% | 3 |
| Aug 11, 2025 | 3.37 | 3.40 | 3.36 | 3.40 | 3.40 | 2.10% | 12 |
| Aug 8, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.30% | 5 |
| Aug 7, 2025 | 3.39 | 3.39 | 3.32 | 3.32 | 3.32 | -2.06% | 45 |
| Aug 6, 2025 | 3.44 | 3.44 | 3.39 | 3.39 | 3.39 | -0.29% | 20 |
| Aug 5, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -1.16% | 150 |
| Aug 4, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -1.43% | 49 |
| Aug 1, 2025 | 3.58 | 3.58 | 3.49 | 3.49 | 3.49 | -5.16% | 197 |
| Jul 31, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.81% | 3 |
| Jul 30, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -1.07% | 6 |
| Jul 29, 2025 | 3.87 | 3.87 | 3.75 | 3.75 | 3.75 | -4.09% | 118 |
| Jul 28, 2025 | 3.81 | 3.94 | 3.81 | 3.91 | 3.91 | 0.51% | 12 |
| Jul 25, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.51% | 1 |
| Jul 24, 2025 | 3.83 | 3.91 | 3.83 | 3.91 | 3.91 | - | 7 |
| Jul 23, 2025 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | 1.30% | 6 |
| Jul 22, 2025 | 3.77 | 3.86 | 3.77 | 3.86 | 3.86 | 2.39% | 118 |
| Jul 21, 2025 | 3.72 | 3.77 | 3.72 | 3.77 | 3.77 | 2.45% | 3 |
| Jul 16, 2025 | 3.79 | 3.79 | 3.68 | 3.68 | 3.68 | -1.60% | 18 |
| Jul 15, 2025 | 3.86 | 3.86 | 3.74 | 3.74 | 3.74 | -2.86% | 67 |
| Jul 14, 2025 | 3.99 | 3.99 | 3.82 | 3.85 | 3.85 | -3.27% | 172 |
| Jul 11, 2025 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | -0.25% | 7 |
| Jul 10, 2025 | 3.80 | 3.99 | 3.80 | 3.99 | 3.99 | 2.84% | 379 |