ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 1,176.40 | 1,200.00 | 1,175.00 | 1,196.00 | 1,196.00 | 137 |
| 2023-12-14 | 1,225.00 | 1,225.00 | 1,164.00 | 1,182.00 | 1,182.00 | 928 |
| 2023-12-13 | 1,204.00 | 1,213.00 | 1,182.00 | 1,186.20 | 1,186.20 | 301 |
| 2023-12-12 | 1,216.80 | 1,216.80 | 1,193.40 | 1,210.00 | 1,210.00 | 289 |
| 2023-12-11 | 1,207.00 | 1,222.00 | 1,200.00 | 1,222.00 | 1,222.00 | 827 |
| 2023-12-08 | 1,178.80 | 1,202.40 | 1,178.80 | 1,184.60 | 1,184.60 | 946 |
| 2023-12-07 | 1,172.60 | 1,172.60 | 1,136.60 | 1,152.80 | 1,152.80 | 593 |
| 2023-12-06 | 1,150.20 | 1,159.00 | 1,133.00 | 1,156.80 | 1,156.80 | 464 |
| 2023-12-05 | 1,125.00 | 1,139.80 | 1,107.00 | 1,130.60 | 1,130.60 | 652 |
| 2023-12-04 | 1,092.60 | 1,120.00 | 1,087.20 | 1,117.20 | 1,117.20 | 394 |
| 2023-12-01 | 1,078.00 | 1,095.00 | 1,073.80 | 1,086.00 | 1,086.00 | 142 |
| 2023-11-30 | 1,092.00 | 1,092.00 | 1,066.00 | 1,071.80 | 1,071.80 | 233 |
| 2023-11-29 | 1,095.00 | 1,119.40 | 1,089.00 | 1,092.00 | 1,092.00 | 330 |
| 2023-11-28 | 1,086.20 | 1,092.80 | 1,074.20 | 1,084.40 | 1,084.40 | 265 |
| 2023-11-27 | 1,087.60 | 1,101.20 | 1,083.00 | 1,083.00 | 1,083.00 | 396 |
| 2023-11-24 | 1,071.60 | 1,089.80 | 1,070.60 | 1,078.20 | 1,078.20 | 821 |
| 2023-11-23 | 1,057.60 | 1,067.60 | 1,051.20 | 1,051.20 | 1,051.20 | 166 |
| 2023-11-22 | 1,057.80 | 1,063.60 | 1,040.80 | 1,052.40 | 1,052.40 | 217 |
| 2023-11-21 | 1,037.60 | 1,062.00 | 1,037.60 | 1,046.80 | 1,046.80 | 364 |
| 2023-11-20 | 1,031.00 | 1,043.60 | 1,026.60 | 1,035.40 | 1,035.40 | 327 |
| 2023-11-17 | 1,027.80 | 1,051.80 | 1,027.80 | 1,037.00 | 1,037.00 | 764 |
| 2023-11-16 | 1,030.00 | 1,038.00 | 1,009.20 | 1,011.60 | 1,011.60 | 903 |
| 2023-11-15 | 1,042.00 | 1,042.40 | 1,012.80 | 1,022.00 | 1,022.00 | 545 |
| 2023-11-14 | 983.30 | 1,050.00 | 981.10 | 1,042.00 | 1,042.00 | 1,426 |
| 2023-11-13 | 948.50 | 988.90 | 945.40 | 986.00 | 986.00 | 1,830 |
| 2023-11-10 | 936.20 | 942.30 | 915.00 | 936.10 | 936.10 | 1,347 |
| 2023-11-09 | 940.00 | 962.80 | 879.40 | 951.00 | 951.00 | 6,458 |
| 2023-11-08 | 664.30 | 706.40 | 655.90 | 695.00 | 695.00 | 2,869 |
| 2023-11-07 | 675.10 | 688.90 | 668.60 | 668.60 | 668.60 | 1,003 |
| 2023-11-06 | 706.70 | 707.50 | 678.80 | 686.40 | 686.40 | 1,371 |
| 2023-11-03 | 677.00 | 718.90 | 674.20 | 712.40 | 712.40 | 1,824 |
| 2023-11-02 | 666.40 | 691.70 | 663.30 | 667.40 | 667.40 | 2,093 |
| 2023-11-01 | 645.30 | 655.40 | 638.00 | 650.90 | 650.90 | 1,667 |
| 2023-10-31 | 625.60 | 636.80 | 624.90 | 632.80 | 632.80 | 542 |
| 2023-10-30 | 640.00 | 642.20 | 628.00 | 637.20 | 637.20 | 1,308 |
| 2023-10-27 | 672.30 | 676.00 | 639.60 | 644.10 | 644.10 | 1,254 |
| 2023-10-26 | 643.60 | 673.20 | 643.10 | 671.20 | 671.20 | 2,667 |
| 2023-10-25 | 664.50 | 671.70 | 604.00 | 643.60 | 643.60 | 10,391 |
| 2023-10-24 | 690.00 | 693.00 | 679.00 | 693.00 | 693.00 | 759 |
| 2023-10-23 | 684.20 | 685.80 | 658.20 | 684.80 | 684.80 | 3,126 |
| 2023-10-20 | 684.30 | 696.10 | 679.10 | 683.10 | 683.10 | 2,394 |
| 2023-10-19 | 698.20 | 704.00 | 696.40 | 702.80 | 702.80 | 657 |
| 2023-10-18 | 728.10 | 733.80 | 699.00 | 701.70 | 701.70 | 1,639 |
| 2023-10-17 | 716.80 | 718.60 | 698.20 | 716.80 | 716.80 | 5,468 |
| 2023-10-16 | 720.10 | 730.70 | 716.00 | 728.80 | 728.80 | 1,035 |
| 2023-10-13 | 744.10 | 744.10 | 721.00 | 721.00 | 721.00 | 692 |
| 2023-10-12 | 757.80 | 767.50 | 741.40 | 751.10 | 751.10 | 3,053 |
| 2023-10-11 | 728.70 | 751.00 | 723.80 | 742.00 | 742.00 | 1,929 |
| 2023-10-10 | 715.10 | 739.20 | 713.50 | 739.20 | 739.20 | 1,220 |
| 2023-10-09 | 728.90 | 731.90 | 703.00 | 708.80 | 708.80 | 1,220 |
| 2023-10-06 | 732.10 | 741.00 | 716.80 | 741.00 | 741.00 | 3,121 |
| 2023-10-05 | 705.90 | 721.60 | 699.90 | 709.20 | 709.20 | 807 |
| 2023-10-04 | 682.00 | 713.00 | 681.30 | 700.00 | 700.00 | 2,098 |
| 2023-10-03 | 700.00 | 704.70 | 693.00 | 697.40 | 697.40 | 737 |
| 2023-10-02 | 712.60 | 721.90 | 700.60 | 704.70 | 704.70 | 1,041 |
| 2023-09-29 | 683.00 | 709.30 | 682.20 | 703.50 | 703.50 | 3,716 |
| 2023-09-28 | 671.60 | 675.10 | 666.60 | 675.00 | 675.00 | 636 |
| 2023-09-27 | 677.90 | 700.40 | 669.50 | 671.90 | 671.90 | 3,867 |
| 2023-09-26 | 635.80 | 650.80 | 631.60 | 647.00 | 647.00 | 1,523 |
| 2023-09-25 | 647.70 | 648.90 | 635.00 | 644.00 | 644.00 | 1,172 |
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.