ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,233.20 | 1,235.20 | 1,222.40 | 1,232.60 | 1,232.60 | 370 |
| 2024-06-06 | 1,242.00 | 1,242.00 | 1,229.60 | 1,232.80 | 1,232.80 | 43 |
| 2024-06-05 | 1,230.40 | 1,245.20 | 1,228.40 | 1,241.40 | 1,241.40 | 22 |
| 2024-06-04 | 1,181.80 | 1,195.20 | 1,173.80 | 1,187.80 | 1,187.80 | 33 |
| 2024-06-03 | 1,194.20 | 1,194.20 | 1,180.20 | 1,180.20 | 1,180.20 | 26 |
| 2024-05-31 | 1,182.40 | 1,187.00 | 1,182.40 | 1,183.60 | 1,183.60 | 13 |
| 2024-05-30 | 1,162.00 | 1,195.00 | 1,162.00 | 1,195.00 | 1,195.00 | 30 |
| 2024-05-29 | 1,185.00 | 1,187.80 | 1,172.40 | 1,172.40 | 1,172.40 | 62 |
| 2024-05-28 | 1,240.00 | 1,240.00 | 1,207.60 | 1,209.20 | 1,209.20 | 197 |
| 2024-05-27 | 1,215.60 | 1,234.40 | 1,213.80 | 1,234.40 | 1,234.40 | 11 |
| 2024-05-24 | 1,203.40 | 1,221.40 | 1,198.40 | 1,221.40 | 1,221.40 | 39 |
| 2024-05-23 | 1,213.80 | 1,213.80 | 1,197.20 | 1,202.40 | 1,202.40 | 132 |
| 2024-05-22 | 1,217.00 | 1,220.40 | 1,215.00 | 1,216.20 | 1,216.20 | 23 |
| 2024-05-21 | 1,232.40 | 1,234.00 | 1,216.20 | 1,216.20 | 1,216.20 | 53 |
| 2024-05-20 | 1,247.00 | 1,247.00 | 1,239.00 | 1,239.40 | 1,239.40 | 74 |
| 2024-05-17 | 1,273.60 | 1,273.60 | 1,244.40 | 1,248.00 | 1,248.00 | 83 |
| 2024-05-16 | 1,296.60 | 1,299.60 | 1,282.60 | 1,288.20 | 1,288.20 | 61 |
| 2024-05-15 | 1,259.80 | 1,287.80 | 1,259.80 | 1,276.80 | 1,276.80 | 15 |
| 2024-05-14 | 1,262.20 | 1,272.80 | 1,262.20 | 1,265.40 | 1,265.40 | 15 |
| 2024-05-13 | 1,250.80 | 1,262.80 | 1,239.00 | 1,262.60 | 1,262.60 | 14 |
| 2024-05-10 | 1,236.00 | 1,253.00 | 1,234.20 | 1,249.00 | 1,249.00 | 191 |
| 2024-05-09 | 1,233.00 | 1,233.00 | 1,222.00 | 1,224.80 | 1,224.80 | 10 |
| 2024-05-08 | 1,217.40 | 1,226.20 | 1,210.80 | 1,214.40 | 1,214.40 | 128 |
| 2024-05-07 | 1,197.80 | 1,218.40 | 1,197.80 | 1,217.60 | 1,217.60 | 78 |
| 2024-05-06 | 1,160.20 | 1,178.20 | 1,156.00 | 1,177.20 | 1,177.20 | 285 |
| 2024-05-03 | 1,148.20 | 1,164.60 | 1,136.80 | 1,159.00 | 1,159.00 | 105 |
| 2024-05-02 | 1,107.60 | 1,124.80 | 1,092.60 | 1,123.80 | 1,123.80 | 489 |
| 2024-04-30 | 1,155.00 | 1,160.00 | 1,125.20 | 1,135.00 | 1,135.00 | 82 |
| 2024-04-29 | 1,181.60 | 1,181.60 | 1,137.40 | 1,151.60 | 1,151.60 | 376 |
| 2024-04-26 | 1,176.40 | 1,200.60 | 1,170.00 | 1,186.40 | 1,186.40 | 479 |
| 2024-04-25 | 1,257.60 | 1,295.40 | 1,150.00 | 1,164.40 | 1,164.40 | 1,102 |
| 2024-04-24 | 1,419.80 | 1,421.40 | 1,412.80 | 1,418.60 | 1,418.60 | 15 |
| 2024-04-23 | 1,402.00 | 1,405.00 | 1,388.00 | 1,403.00 | 1,403.00 | 31 |
| 2024-04-22 | 1,412.00 | 1,412.00 | 1,377.60 | 1,387.60 | 1,387.60 | 54 |
| 2024-04-19 | 1,405.00 | 1,410.00 | 1,372.20 | 1,399.00 | 1,399.00 | 155 |
| 2024-04-18 | 1,436.20 | 1,439.40 | 1,407.20 | 1,439.40 | 1,439.40 | 35 |
| 2024-04-17 | 1,450.00 | 1,450.00 | 1,436.40 | 1,436.40 | 1,436.40 | 2 |
| 2024-04-16 | 1,412.80 | 1,430.40 | 1,412.80 | 1,430.40 | 1,430.40 | 8 |
| 2024-04-15 | 1,428.80 | 1,456.40 | 1,428.80 | 1,456.40 | 1,456.40 | 44 |
| 2024-04-12 | 1,467.00 | 1,467.00 | 1,424.40 | 1,424.40 | 1,424.40 | 67 |
| 2024-04-11 | 1,458.00 | 1,469.00 | 1,449.00 | 1,459.00 | 1,459.00 | 38 |
| 2024-04-10 | 1,475.20 | 1,480.80 | 1,429.20 | 1,468.40 | 1,468.40 | 110 |
| 2024-04-09 | 1,498.40 | 1,501.60 | 1,474.40 | 1,476.80 | 1,476.80 | 91 |
| 2024-04-08 | 1,494.80 | 1,514.00 | 1,494.80 | 1,500.60 | 1,500.60 | 54 |
| 2024-04-05 | 1,511.00 | 1,511.00 | 1,478.00 | 1,487.60 | 1,487.60 | 88 |
| 2024-04-04 | 1,557.00 | 1,557.00 | 1,544.20 | 1,553.60 | 1,553.60 | 45 |
| 2024-04-03 | 1,556.40 | 1,563.60 | 1,549.00 | 1,554.00 | 1,554.00 | 69 |
| 2024-04-02 | 1,587.60 | 1,587.60 | 1,536.60 | 1,562.60 | 1,562.60 | 55 |
| 2024-03-28 | 1,579.00 | 1,579.00 | 1,563.40 | 1,568.20 | 1,568.20 | 40 |
| 2024-03-27 | 1,591.20 | 1,591.20 | 1,565.60 | 1,577.80 | 1,577.80 | 324 |
| 2024-03-26 | 1,495.00 | 1,550.00 | 1,489.20 | 1,538.00 | 1,538.00 | 67 |
| 2024-03-25 | 1,498.00 | 1,522.00 | 1,488.60 | 1,515.80 | 1,515.80 | 162 |
| 2024-03-22 | 1,495.20 | 1,506.00 | 1,492.20 | 1,499.20 | 1,499.20 | 125 |
| 2024-03-21 | 1,474.80 | 1,503.00 | 1,474.80 | 1,501.40 | 1,501.40 | 292 |
| 2024-03-20 | 1,440.00 | 1,472.40 | 1,436.00 | 1,456.40 | 1,456.40 | 47 |
| 2024-03-19 | 1,441.80 | 1,447.40 | 1,425.20 | 1,447.40 | 1,447.40 | 127 |
| 2024-03-18 | 1,450.00 | 1,462.40 | 1,444.80 | 1,444.80 | 1,444.80 | 32 |
| 2024-03-15 | 1,462.60 | 1,463.00 | 1,453.20 | 1,454.60 | 1,454.60 | 70 |
| 2024-03-14 | 1,460.20 | 1,467.00 | 1,451.20 | 1,460.00 | 1,460.00 | 46 |
| 2024-03-13 | 1,475.40 | 1,475.40 | 1,460.00 | 1,466.20 | 1,466.20 | 18 |
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.