ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 1,571.80 | 1,571.80 | 1,560.00 | 1,568.60 | 1,568.60 | 52 |
| 2023-06-28 | 1,563.40 | 1,603.80 | 1,562.60 | 1,588.80 | 1,588.80 | 96 |
| 2023-06-27 | 1,546.60 | 1,549.40 | 1,534.20 | 1,547.20 | 1,547.20 | 30 |
| 2023-06-26 | 1,519.60 | 1,556.60 | 1,519.60 | 1,556.60 | 1,556.60 | 50 |
| 2023-06-23 | 1,551.80 | 1,554.20 | 1,538.80 | 1,538.80 | 1,538.80 | 15 |
| 2023-06-22 | 1,517.60 | 1,554.40 | 1,517.00 | 1,554.40 | 1,554.40 | 59 |
| 2023-06-21 | 1,529.60 | 1,548.00 | 1,514.40 | 1,515.20 | 1,515.20 | 112 |
| 2023-06-20 | 1,547.20 | 1,553.20 | 1,533.20 | 1,542.60 | 1,542.60 | 32 |
| 2023-06-19 | 1,556.00 | 1,569.80 | 1,556.00 | 1,568.40 | 1,568.40 | 35 |
| 2023-06-16 | 1,628.40 | 1,628.40 | 1,581.80 | 1,581.80 | 1,581.80 | 320 |
| 2023-06-15 | 1,628.60 | 1,654.40 | 1,615.20 | 1,624.40 | 1,624.40 | 28 |
| 2023-06-14 | 1,615.80 | 1,629.40 | 1,615.80 | 1,626.00 | 1,626.00 | 170 |
| 2023-06-13 | 1,601.40 | 1,616.00 | 1,594.60 | 1,600.60 | 1,600.60 | 81 |
| 2023-06-12 | 1,590.60 | 1,603.00 | 1,589.00 | 1,589.00 | 1,589.00 | 133 |
| 2023-06-09 | 1,591.60 | 1,591.60 | 1,581.60 | 1,581.60 | 1,581.60 | 5 |
| 2023-06-08 | 1,567.80 | 1,590.80 | 1,553.00 | 1,583.00 | 1,583.00 | 74 |
| 2023-06-07 | 1,591.40 | 1,609.80 | 1,590.00 | 1,595.00 | 1,595.00 | 82 |
| 2023-06-06 | 1,574.20 | 1,589.80 | 1,574.20 | 1,584.40 | 1,584.40 | 31 |
| 2023-06-05 | 1,583.60 | 1,584.80 | 1,577.00 | 1,577.00 | 1,577.00 | 12 |
| 2023-06-02 | 1,551.00 | 1,586.60 | 1,545.00 | 1,574.00 | 1,574.00 | 25 |
| 2023-06-01 | 1,526.20 | 1,561.00 | 1,526.20 | 1,550.80 | 1,550.80 | 146 |
| 2023-05-31 | 1,514.20 | 1,550.00 | 1,514.20 | 1,538.80 | 1,538.80 | 44 |
| 2023-05-30 | 1,499.40 | 1,527.40 | 1,494.40 | 1,510.80 | 1,510.80 | 76 |
| 2023-05-29 | 1,536.00 | 1,539.80 | 1,501.00 | 1,501.00 | 1,501.00 | 5 |
| 2023-05-26 | 1,489.00 | 1,542.00 | 1,481.20 | 1,525.60 | 1,525.60 | 164 |
| 2023-05-25 | 1,495.20 | 1,503.20 | 1,488.40 | 1,488.40 | 1,488.40 | 51 |
| 2023-05-24 | 1,464.80 | 1,477.80 | 1,450.40 | 1,460.20 | 1,460.20 | 90 |
| 2023-05-23 | 1,521.20 | 1,529.40 | 1,504.80 | 1,507.40 | 1,507.40 | 93 |
| 2023-05-22 | 1,460.00 | 1,539.00 | 1,460.00 | 1,528.60 | 1,528.60 | 175 |
| 2023-05-19 | 1,444.00 | 1,456.20 | 1,443.20 | 1,449.20 | 1,449.20 | 80 |
| 2023-05-18 | 1,423.60 | 1,438.00 | 1,413.00 | 1,424.00 | 1,424.00 | 182 |
| 2023-05-17 | 1,412.80 | 1,421.80 | 1,410.80 | 1,414.40 | 1,414.40 | 7 |
| 2023-05-16 | 1,433.00 | 1,445.00 | 1,416.00 | 1,419.80 | 1,419.80 | 107 |
| 2023-05-15 | 1,446.80 | 1,446.80 | 1,424.00 | 1,431.00 | 1,431.00 | 156 |
| 2023-05-12 | 1,459.60 | 1,475.00 | 1,434.80 | 1,435.80 | 1,435.80 | 67 |
| 2023-05-11 | 1,437.80 | 1,459.80 | 1,435.00 | 1,452.80 | 1,452.80 | 238 |
| 2023-05-10 | 1,404.00 | 1,424.00 | 1,393.60 | 1,407.20 | 1,407.20 | 67 |
| 2023-05-09 | 1,420.20 | 1,421.00 | 1,410.20 | 1,410.20 | 1,410.20 | 15 |
| 2023-05-08 | 1,429.00 | 1,441.00 | 1,428.20 | 1,433.60 | 1,433.60 | 54 |
| 2023-05-05 | 1,400.20 | 1,432.40 | 1,400.00 | 1,430.60 | 1,430.60 | 41 |
| 2023-05-04 | 1,397.60 | 1,403.60 | 1,375.00 | 1,398.20 | 1,398.20 | 54 |
| 2023-05-03 | 1,427.20 | 1,442.20 | 1,410.20 | 1,410.60 | 1,410.60 | 239 |
| 2023-05-02 | 1,447.40 | 1,451.20 | 1,426.40 | 1,427.60 | 1,427.60 | 74 |
| 2023-04-28 | 1,466.20 | 1,471.40 | 1,444.60 | 1,452.80 | 1,452.80 | 101 |
| 2023-04-27 | 1,420.20 | 1,451.00 | 1,411.80 | 1,451.00 | 1,451.00 | 14 |
| 2023-04-26 | 1,423.40 | 1,427.40 | 1,400.40 | 1,425.60 | 1,425.60 | 247 |
| 2023-04-25 | 1,430.40 | 1,431.00 | 1,423.00 | 1,428.00 | 1,428.00 | 57 |
| 2023-04-24 | 1,440.00 | 1,455.20 | 1,432.40 | 1,446.60 | 1,446.60 | 30 |
| 2023-04-21 | 1,430.60 | 1,442.00 | 1,415.00 | 1,442.00 | 1,442.00 | 49 |
| 2023-04-20 | 1,444.60 | 1,445.20 | 1,425.40 | 1,425.40 | 1,425.40 | 27 |
| 2023-04-19 | 1,459.00 | 1,461.20 | 1,442.80 | 1,454.80 | 1,454.80 | 38 |
| 2023-04-18 | 1,456.20 | 1,467.80 | 1,449.40 | 1,466.60 | 1,466.60 | 60 |
| 2023-04-17 | 1,455.40 | 1,481.80 | 1,448.00 | 1,450.20 | 1,450.20 | 152 |
| 2023-04-14 | 1,453.80 | 1,454.00 | 1,439.00 | 1,447.60 | 1,447.60 | 47 |
| 2023-04-13 | 1,440.80 | 1,457.00 | 1,429.80 | 1,452.20 | 1,452.20 | 275 |
| 2023-04-12 | 1,439.00 | 1,487.00 | 1,427.60 | 1,459.60 | 1,459.60 | 171 |
| 2023-04-11 | 1,433.20 | 1,447.00 | 1,427.40 | 1,430.60 | 1,430.60 | 104 |
| 2023-04-06 | 1,427.20 | 1,430.60 | 1,413.20 | 1,420.00 | 1,420.00 | 21 |
| 2023-04-05 | 1,425.40 | 1,433.40 | 1,422.40 | 1,426.00 | 1,426.00 | 155 |
| 2023-04-04 | 1,421.60 | 1,450.20 | 1,421.60 | 1,436.20 | 1,436.20 | 176 |
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.