ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1,475.40 | 1,475.40 | 1,460.00 | 1,466.20 | 1,466.20 | 18 |
| 2024-03-12 | 1,477.80 | 1,492.60 | 1,470.00 | 1,492.60 | 1,492.60 | 54 |
| 2024-03-11 | 1,459.20 | 1,485.00 | 1,459.20 | 1,480.80 | 1,480.80 | 87 |
| 2024-03-08 | 1,496.80 | 1,500.00 | 1,480.20 | 1,480.20 | 1,480.20 | 54 |
| 2024-03-07 | 1,475.20 | 1,515.60 | 1,459.00 | 1,504.40 | 1,504.40 | 302 |
| 2024-03-06 | 1,434.00 | 1,464.20 | 1,427.40 | 1,457.40 | 1,457.40 | 268 |
| 2024-03-05 | 1,453.80 | 1,459.40 | 1,435.20 | 1,438.40 | 1,438.40 | 127 |
| 2024-03-04 | 1,469.80 | 1,469.80 | 1,449.80 | 1,450.20 | 1,450.20 | 128 |
| 2024-03-01 | 1,467.80 | 1,476.00 | 1,459.00 | 1,469.80 | 1,469.80 | 88 |
| 2024-02-29 | 1,445.80 | 1,467.60 | 1,438.00 | 1,467.60 | 1,467.60 | 275 |
| 2024-02-28 | 1,440.00 | 1,459.20 | 1,440.00 | 1,454.40 | 1,454.40 | 86 |
| 2024-02-27 | 1,458.40 | 1,472.60 | 1,450.00 | 1,458.20 | 1,458.20 | 103 |
| 2024-02-26 | 1,467.20 | 1,470.00 | 1,453.20 | 1,456.20 | 1,456.20 | 86 |
| 2024-02-23 | 1,476.00 | 1,482.20 | 1,464.00 | 1,467.80 | 1,467.80 | 129 |
| 2024-02-22 | 1,465.60 | 1,478.00 | 1,447.80 | 1,462.20 | 1,462.20 | 267 |
| 2024-02-21 | 1,479.40 | 1,479.40 | 1,442.00 | 1,451.00 | 1,451.00 | 148 |
| 2024-02-20 | 1,488.80 | 1,500.20 | 1,476.80 | 1,482.20 | 1,482.20 | 175 |
| 2024-02-19 | 1,506.60 | 1,506.60 | 1,486.20 | 1,493.80 | 1,493.80 | 28 |
| 2024-02-16 | 1,486.00 | 1,501.80 | 1,486.00 | 1,496.00 | 1,496.00 | 303 |
| 2024-02-15 | 1,449.80 | 1,475.80 | 1,445.00 | 1,474.00 | 1,474.00 | 230 |
| 2024-02-14 | 1,450.40 | 1,453.20 | 1,440.00 | 1,447.60 | 1,447.60 | 240 |
| 2024-02-13 | 1,497.00 | 1,498.60 | 1,421.20 | 1,435.20 | 1,435.20 | 546 |
| 2024-02-12 | 1,485.20 | 1,508.00 | 1,473.80 | 1,496.40 | 1,496.40 | 337 |
| 2024-02-09 | 1,464.20 | 1,508.00 | 1,463.40 | 1,473.80 | 1,473.80 | 749 |
| 2024-02-08 | 1,373.60 | 1,469.00 | 1,337.80 | 1,440.20 | 1,440.20 | 2,269 |
| 2024-02-07 | 1,181.40 | 1,187.80 | 1,165.80 | 1,175.80 | 1,175.80 | 149 |
| 2024-02-06 | 1,215.40 | 1,215.40 | 1,169.20 | 1,196.20 | 1,196.20 | 274 |
| 2024-02-05 | 1,199.20 | 1,208.40 | 1,196.80 | 1,199.60 | 1,199.60 | 176 |
| 2024-02-02 | 1,210.80 | 1,210.80 | 1,193.00 | 1,200.40 | 1,200.40 | 52 |
| 2024-02-01 | 1,165.40 | 1,202.40 | 1,165.40 | 1,194.60 | 1,194.60 | 172 |
| 2024-01-31 | 1,191.80 | 1,191.80 | 1,159.60 | 1,171.80 | 1,171.80 | 126 |
| 2024-01-30 | 1,168.80 | 1,188.00 | 1,168.80 | 1,177.80 | 1,177.80 | 65 |
| 2024-01-29 | 1,163.80 | 1,169.00 | 1,159.20 | 1,162.80 | 1,162.80 | 56 |
| 2024-01-26 | 1,138.00 | 1,166.40 | 1,131.60 | 1,156.00 | 1,156.00 | 1,221 |
| 2024-01-25 | 1,181.00 | 1,181.40 | 1,148.60 | 1,148.60 | 1,148.60 | 194 |
| 2024-01-24 | 1,173.60 | 1,207.00 | 1,172.60 | 1,184.60 | 1,184.60 | 371 |
| 2024-01-23 | 1,147.00 | 1,163.00 | 1,137.80 | 1,157.00 | 1,157.00 | 209 |
| 2024-01-22 | 1,132.00 | 1,175.40 | 1,132.00 | 1,150.00 | 1,150.00 | 123 |
| 2024-01-19 | 1,146.20 | 1,146.20 | 1,121.60 | 1,123.60 | 1,123.60 | 115 |
| 2024-01-18 | 1,150.60 | 1,150.80 | 1,140.00 | 1,148.20 | 1,148.20 | 126 |
| 2024-01-17 | 1,171.20 | 1,184.80 | 1,145.60 | 1,145.60 | 1,145.60 | 237 |
| 2024-01-16 | 1,203.40 | 1,203.40 | 1,193.60 | 1,198.40 | 1,198.40 | 143 |
| 2024-01-15 | 1,207.20 | 1,214.00 | 1,196.80 | 1,196.80 | 1,196.80 | 478 |
| 2024-01-12 | 1,203.40 | 1,222.00 | 1,197.20 | 1,200.00 | 1,200.00 | 245 |
| 2024-01-11 | 1,171.20 | 1,183.00 | 1,159.20 | 1,160.00 | 1,160.00 | 270 |
| 2024-01-10 | 1,167.00 | 1,170.20 | 1,153.40 | 1,153.40 | 1,153.40 | 43 |
| 2024-01-09 | 1,141.80 | 1,153.40 | 1,138.40 | 1,148.80 | 1,148.80 | 139 |
| 2024-01-08 | 1,133.60 | 1,149.00 | 1,124.00 | 1,143.40 | 1,143.40 | 190 |
| 2024-01-05 | 1,107.60 | 1,130.40 | 1,096.80 | 1,128.00 | 1,128.00 | 560 |
| 2024-01-04 | 1,134.20 | 1,134.20 | 1,103.60 | 1,121.20 | 1,121.20 | 493 |
| 2024-01-03 | 1,165.00 | 1,166.20 | 1,128.60 | 1,138.40 | 1,138.40 | 354 |
| 2024-01-02 | 1,173.40 | 1,173.40 | 1,144.40 | 1,154.40 | 1,154.40 | 422 |
| 2023-12-29 | 1,171.60 | 1,188.80 | 1,171.60 | 1,181.60 | 1,181.60 | 97 |
| 2023-12-28 | 1,178.40 | 1,178.40 | 1,157.60 | 1,166.00 | 1,166.00 | 96 |
| 2023-12-27 | 1,161.40 | 1,188.60 | 1,160.40 | 1,175.40 | 1,175.40 | 72 |
| 2023-12-22 | 1,163.20 | 1,168.40 | 1,156.60 | 1,168.20 | 1,168.20 | 533 |
| 2023-12-21 | 1,165.00 | 1,172.00 | 1,162.40 | 1,162.80 | 1,162.80 | 144 |
| 2023-12-20 | 1,167.00 | 1,175.00 | 1,159.40 | 1,174.00 | 1,174.00 | 637 |
| 2023-12-19 | 1,181.80 | 1,196.80 | 1,181.80 | 1,185.00 | 1,185.00 | 295 |
| 2023-12-18 | 1,185.60 | 1,187.80 | 1,168.80 | 1,171.40 | 1,171.40 | 205 |
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.