ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,338.60 | 1,340.80 | 1,327.40 | 1,327.40 | 1,327.40 | 28 |
| 2024-08-29 | 1,320.00 | 1,339.20 | 1,319.60 | 1,339.20 | 1,339.20 | 128 |
| 2024-08-28 | 1,321.20 | 1,331.60 | 1,319.00 | 1,323.40 | 1,323.40 | 20 |
| 2024-08-27 | 1,310.00 | 1,319.00 | 1,301.60 | 1,319.00 | 1,319.00 | 61 |
| 2024-08-26 | 1,326.60 | 1,326.60 | 1,315.40 | 1,317.60 | 1,317.60 | 68 |
| 2024-08-23 | 1,332.20 | 1,336.80 | 1,330.00 | 1,332.80 | 1,332.80 | 112 |
| 2024-08-22 | 1,322.80 | 1,334.80 | 1,317.80 | 1,326.40 | 1,326.40 | 101 |
| 2024-08-21 | 1,310.40 | 1,314.80 | 1,300.20 | 1,314.80 | 1,314.80 | 208 |
| 2024-08-20 | 1,320.00 | 1,335.00 | 1,289.00 | 1,299.20 | 1,299.20 | 537 |
| 2024-08-19 | 1,302.60 | 1,316.60 | 1,299.20 | 1,309.00 | 1,309.00 | 370 |
| 2024-08-16 | 1,299.60 | 1,301.00 | 1,281.00 | 1,297.20 | 1,297.20 | 102 |
| 2024-08-15 | 1,215.00 | 1,286.00 | 1,204.80 | 1,275.00 | 1,275.00 | 718 |
| 2024-08-14 | 1,148.20 | 1,148.80 | 1,134.80 | 1,144.20 | 1,144.20 | 42 |
| 2024-08-13 | 1,112.20 | 1,146.40 | 1,106.20 | 1,146.40 | 1,146.40 | 41 |
| 2024-08-12 | 1,102.00 | 1,102.00 | 1,093.20 | 1,093.20 | 1,093.20 | 11 |
| 2024-08-09 | 1,069.80 | 1,084.60 | 1,064.40 | 1,083.40 | 1,083.40 | 126 |
| 2024-08-08 | 1,049.00 | 1,069.80 | 1,031.00 | 1,069.80 | 1,069.80 | 79 |
| 2024-08-07 | 1,032.00 | 1,059.80 | 1,032.00 | 1,059.80 | 1,059.80 | 95 |
| 2024-08-06 | 1,041.80 | 1,041.80 | 1,022.80 | 1,031.80 | 1,031.80 | 125 |
| 2024-08-05 | 970.60 | 1,019.40 | 965.60 | 1,018.20 | 1,018.20 | 171 |
| 2024-08-02 | 1,040.40 | 1,047.40 | 1,032.60 | 1,039.60 | 1,039.60 | 37 |
| 2024-08-01 | 1,117.60 | 1,121.80 | 1,095.60 | 1,095.60 | 1,095.60 | 26 |
| 2024-07-31 | 1,137.20 | 1,147.00 | 1,129.60 | 1,129.80 | 1,129.80 | 75 |
| 2024-07-30 | 1,072.60 | 1,125.20 | 1,069.40 | 1,123.80 | 1,123.80 | 90 |
| 2024-07-29 | 1,092.80 | 1,092.80 | 1,064.40 | 1,064.40 | 1,064.40 | 106 |
| 2024-07-26 | 1,059.00 | 1,086.00 | 1,059.00 | 1,077.80 | 1,077.80 | 30 |
| 2024-07-25 | 1,053.40 | 1,054.20 | 1,044.80 | 1,054.00 | 1,054.00 | 92 |
| 2024-07-24 | 1,094.60 | 1,094.80 | 1,080.80 | 1,085.20 | 1,085.20 | 126 |
| 2024-07-23 | 1,132.20 | 1,132.20 | 1,108.20 | 1,114.40 | 1,114.40 | 82 |
| 2024-07-22 | 1,114.00 | 1,147.20 | 1,114.00 | 1,131.60 | 1,131.60 | 37 |
| 2024-07-19 | 1,138.20 | 1,143.60 | 1,106.40 | 1,118.40 | 1,118.40 | 82 |
| 2024-07-18 | 1,143.00 | 1,164.20 | 1,139.60 | 1,147.00 | 1,147.00 | 43 |
| 2024-07-17 | 1,122.20 | 1,137.60 | 1,122.20 | 1,135.80 | 1,135.80 | 29 |
| 2024-07-16 | 1,129.20 | 1,131.60 | 1,128.20 | 1,130.60 | 1,130.60 | 28 |
| 2024-07-15 | 1,151.80 | 1,158.20 | 1,137.00 | 1,137.00 | 1,137.00 | 70 |
| 2024-07-12 | 1,130.00 | 1,153.60 | 1,130.00 | 1,153.60 | 1,153.60 | 80 |
| 2024-07-11 | 1,136.40 | 1,141.00 | 1,128.20 | 1,132.00 | 1,132.00 | 41 |
| 2024-07-10 | 1,103.00 | 1,135.80 | 1,103.00 | 1,135.00 | 1,135.00 | 65 |
| 2024-07-09 | 1,103.00 | 1,109.00 | 1,101.40 | 1,103.00 | 1,103.00 | 66 |
| 2024-07-08 | 1,132.80 | 1,139.40 | 1,100.80 | 1,100.80 | 1,100.80 | 98 |
| 2024-07-05 | 1,138.80 | 1,163.80 | 1,138.80 | 1,139.80 | 1,139.80 | 52 |
| 2024-07-04 | 1,142.80 | 1,143.40 | 1,131.20 | 1,131.20 | 1,131.20 | 25 |
| 2024-07-03 | 1,135.60 | 1,150.40 | 1,133.40 | 1,141.00 | 1,141.00 | 178 |
| 2024-07-02 | 1,105.20 | 1,117.80 | 1,097.00 | 1,117.80 | 1,117.80 | 72 |
| 2024-07-01 | 1,121.40 | 1,130.20 | 1,117.00 | 1,118.40 | 1,118.40 | 70 |
| 2024-06-28 | 1,116.80 | 1,132.20 | 1,111.00 | 1,117.60 | 1,117.60 | 22 |
| 2024-06-27 | 1,144.20 | 1,158.80 | 1,125.40 | 1,126.80 | 1,126.80 | 367 |
| 2024-06-26 | 1,148.80 | 1,157.80 | 1,128.80 | 1,133.40 | 1,133.40 | 128 |
| 2024-06-25 | 1,128.80 | 1,147.40 | 1,124.00 | 1,140.60 | 1,140.60 | 140 |
| 2024-06-24 | 1,124.40 | 1,144.80 | 1,123.20 | 1,142.60 | 1,142.60 | 58 |
| 2024-06-21 | 1,172.40 | 1,175.40 | 1,132.80 | 1,137.00 | 1,137.00 | 117 |
| 2024-06-20 | 1,143.00 | 1,165.00 | 1,140.00 | 1,161.20 | 1,161.20 | 166 |
| 2024-06-19 | 1,173.80 | 1,176.20 | 1,159.80 | 1,159.80 | 1,159.80 | 55 |
| 2024-06-18 | 1,207.40 | 1,216.20 | 1,183.80 | 1,183.80 | 1,183.80 | 21 |
| 2024-06-17 | 1,200.20 | 1,206.80 | 1,189.00 | 1,205.00 | 1,205.00 | 89 |
| 2024-06-14 | 1,205.00 | 1,205.60 | 1,196.60 | 1,200.00 | 1,200.00 | 57 |
| 2024-06-13 | 1,239.80 | 1,241.60 | 1,206.60 | 1,211.60 | 1,211.60 | 54 |
| 2024-06-12 | 1,203.20 | 1,255.80 | 1,202.40 | 1,248.20 | 1,248.20 | 102 |
| 2024-06-11 | 1,209.80 | 1,214.00 | 1,201.20 | 1,204.40 | 1,204.40 | 17 |
| 2024-06-10 | 1,232.40 | 1,233.40 | 1,220.00 | 1,220.00 | 1,220.00 | 39 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.