ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 635.50 | 652.00 | 632.90 | 646.00 | 646.00 | 1,317 |
| 2023-09-21 | 659.50 | 661.70 | 621.20 | 629.90 | 629.90 | 4,161 |
| 2023-09-20 | 651.00 | 675.40 | 644.00 | 663.90 | 663.90 | 1,052 |
| 2023-09-19 | 661.60 | 674.10 | 647.00 | 647.30 | 647.30 | 1,811 |
| 2023-09-18 | 712.90 | 714.00 | 673.30 | 673.60 | 673.60 | 5,181 |
| 2023-09-15 | 707.60 | 722.00 | 704.30 | 717.40 | 717.40 | 711 |
| 2023-09-14 | 700.10 | 701.90 | 687.90 | 694.10 | 694.10 | 603 |
| 2023-09-13 | 699.80 | 704.80 | 687.00 | 699.90 | 699.90 | 1,279 |
| 2023-09-12 | 708.60 | 713.10 | 697.00 | 709.40 | 709.40 | 2,931 |
| 2023-09-11 | 739.40 | 739.40 | 712.80 | 718.20 | 718.20 | 1,982 |
| 2023-09-08 | 744.10 | 745.50 | 731.90 | 740.10 | 740.10 | 945 |
| 2023-09-07 | 755.00 | 766.40 | 739.70 | 744.60 | 744.60 | 2,149 |
| 2023-09-06 | 775.90 | 776.90 | 763.80 | 765.20 | 765.20 | 914 |
| 2023-09-05 | 800.00 | 800.00 | 776.00 | 781.50 | 781.50 | 382 |
| 2023-09-04 | 785.30 | 808.00 | 785.30 | 794.40 | 794.40 | 1,804 |
| 2023-09-01 | 768.00 | 779.00 | 763.00 | 776.00 | 776.00 | 2,098 |
| 2023-08-31 | 763.80 | 786.80 | 763.80 | 775.10 | 775.10 | 917 |
| 2023-08-30 | 771.90 | 774.10 | 760.10 | 763.80 | 763.80 | 527 |
| 2023-08-29 | 780.80 | 780.80 | 763.90 | 770.00 | 770.00 | 3,243 |
| 2023-08-28 | 771.00 | 792.00 | 763.50 | 788.40 | 788.40 | 2,026 |
| 2023-08-25 | 756.20 | 775.20 | 756.00 | 772.80 | 772.80 | 642 |
| 2023-08-24 | 810.00 | 811.20 | 761.20 | 764.60 | 764.60 | 3,621 |
| 2023-08-23 | 799.70 | 830.20 | 799.70 | 802.00 | 802.00 | 3,335 |
| 2023-08-22 | 812.30 | 821.40 | 780.00 | 785.30 | 785.30 | 2,179 |
| 2023-08-21 | 844.50 | 850.10 | 792.80 | 798.80 | 798.80 | 4,684 |
| 2023-08-18 | 906.10 | 906.10 | 843.00 | 872.50 | 872.50 | 7,023 |
| 2023-08-17 | 1,188.60 | 1,191.60 | 877.00 | 906.00 | 906.00 | 7,508 |
| 2023-08-16 | 1,472.80 | 1,473.20 | 1,453.00 | 1,473.20 | 1,473.20 | 113 |
| 2023-08-15 | 1,551.00 | 1,551.00 | 1,499.20 | 1,501.20 | 1,501.20 | 42 |
| 2023-08-14 | 1,548.00 | 1,556.60 | 1,535.00 | 1,554.40 | 1,554.40 | 31 |
| 2023-08-11 | 1,573.80 | 1,580.80 | 1,554.80 | 1,557.80 | 1,557.80 | 163 |
| 2023-08-10 | 1,600.20 | 1,607.80 | 1,597.20 | 1,597.20 | 1,597.20 | 82 |
| 2023-08-09 | 1,574.40 | 1,574.60 | 1,560.60 | 1,561.60 | 1,561.60 | 44 |
| 2023-08-08 | 1,542.80 | 1,556.20 | 1,542.80 | 1,556.20 | 1,556.20 | 5 |
| 2023-08-04 | 1,566.80 | 1,583.00 | 1,558.20 | 1,577.40 | 1,577.40 | 30 |
| 2023-08-03 | 1,588.80 | 1,595.40 | 1,558.80 | 1,565.20 | 1,565.20 | 171 |
| 2023-08-02 | 1,610.20 | 1,631.20 | 1,604.60 | 1,608.40 | 1,608.40 | 38 |
| 2023-08-01 | 1,694.00 | 1,694.00 | 1,635.40 | 1,636.20 | 1,636.20 | 33 |
| 2023-07-31 | 1,670.00 | 1,704.20 | 1,663.60 | 1,704.20 | 1,704.20 | 57 |
| 2023-07-28 | 1,596.20 | 1,679.40 | 1,596.20 | 1,679.40 | 1,679.40 | 143 |
| 2023-07-27 | 1,569.60 | 1,614.00 | 1,569.60 | 1,607.40 | 1,607.40 | 131 |
| 2023-07-26 | 1,548.40 | 1,548.40 | 1,540.00 | 1,544.20 | 1,544.20 | 3 |
| 2023-07-25 | 1,551.00 | 1,556.40 | 1,547.00 | 1,556.40 | 1,556.40 | 23 |
| 2023-07-24 | 1,557.40 | 1,582.00 | 1,557.40 | 1,569.00 | 1,569.00 | 131 |
| 2023-07-21 | 1,537.60 | 1,549.60 | 1,537.40 | 1,544.60 | 1,544.60 | 56 |
| 2023-07-20 | 1,565.00 | 1,568.00 | 1,548.60 | 1,553.40 | 1,553.40 | 23 |
| 2023-07-19 | 1,572.00 | 1,572.00 | 1,557.00 | 1,562.60 | 1,562.60 | 109 |
| 2023-07-18 | 1,548.00 | 1,559.40 | 1,543.40 | 1,546.60 | 1,546.60 | 59 |
| 2023-07-17 | 1,565.60 | 1,565.60 | 1,548.20 | 1,549.60 | 1,549.60 | 63 |
| 2023-07-14 | 1,555.00 | 1,585.40 | 1,555.00 | 1,569.00 | 1,569.00 | 43 |
| 2023-07-13 | 1,518.20 | 1,553.20 | 1,518.20 | 1,553.20 | 1,553.20 | 276 |
| 2023-07-12 | 1,499.40 | 1,527.80 | 1,499.40 | 1,522.00 | 1,522.00 | 18 |
| 2023-07-11 | 1,485.20 | 1,493.60 | 1,468.20 | 1,493.60 | 1,493.60 | 142 |
| 2023-07-10 | 1,444.80 | 1,469.40 | 1,444.80 | 1,469.40 | 1,469.40 | 17 |
| 2023-07-07 | 1,459.00 | 1,476.80 | 1,459.00 | 1,461.40 | 1,461.40 | 19 |
| 2023-07-06 | 1,514.60 | 1,514.60 | 1,458.80 | 1,477.00 | 1,477.00 | 180 |
| 2023-07-05 | 1,549.80 | 1,554.60 | 1,517.80 | 1,529.60 | 1,529.60 | 124 |
| 2023-07-04 | 1,599.00 | 1,610.00 | 1,585.00 | 1,589.00 | 1,589.00 | 994 |
| 2023-07-03 | 1,590.40 | 1,590.40 | 1,579.40 | 1,583.00 | 1,583.00 | 34 |
| 2023-06-30 | 1,557.20 | 1,592.00 | 1,557.20 | 1,579.80 | 1,579.80 | 58 |
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.