ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 1,303.80 | 1,344.60 | 1,276.00 | 1,283.20 | 1,283.20 | 194 |
| 2022-10-13 | 1,262.00 | 1,290.60 | 1,200.40 | 1,235.80 | 1,235.80 | 111 |
| 2022-10-12 | 1,262.20 | 1,282.40 | 1,245.00 | 1,274.40 | 1,274.40 | 355 |
| 2022-10-11 | 1,278.00 | 1,285.40 | 1,248.80 | 1,262.20 | 1,262.20 | 68 |
| 2022-10-10 | 1,302.80 | 1,317.60 | 1,271.00 | 1,271.60 | 1,271.60 | 101 |
| 2022-10-07 | 1,386.00 | 1,386.00 | 1,297.00 | 1,324.20 | 1,324.20 | 199 |
| 2022-10-06 | 1,416.00 | 1,416.60 | 1,395.20 | 1,401.80 | 1,401.80 | 119 |
| 2022-10-05 | 1,404.80 | 1,421.00 | 1,379.00 | 1,388.40 | 1,388.40 | 71 |
| 2022-10-04 | 1,335.40 | 1,405.20 | 1,335.40 | 1,405.20 | 1,405.20 | 236 |
| 2022-10-03 | 1,276.20 | 1,319.00 | 1,257.00 | 1,307.80 | 1,307.80 | 42 |
| 2022-09-30 | 1,251.20 | 1,303.20 | 1,250.00 | 1,303.20 | 1,303.20 | 64 |
| 2022-09-29 | 1,239.00 | 1,261.20 | 1,232.20 | 1,240.80 | 1,240.80 | 98 |
| 2022-09-28 | 1,255.80 | 1,271.40 | 1,220.80 | 1,270.60 | 1,270.60 | 130 |
| 2022-09-27 | 1,286.00 | 1,316.60 | 1,281.60 | 1,281.60 | 1,281.60 | 64 |
| 2022-09-26 | 1,256.20 | 1,298.00 | 1,252.80 | 1,262.20 | 1,262.20 | 31 |
| 2022-09-23 | 1,273.00 | 1,280.80 | 1,227.00 | 1,274.00 | 1,274.00 | 175 |
| 2022-09-22 | 1,275.00 | 1,303.60 | 1,271.00 | 1,275.60 | 1,275.60 | 12 |
| 2022-09-21 | 1,249.40 | 1,315.80 | 1,247.20 | 1,315.80 | 1,315.80 | 70 |
| 2022-09-20 | 1,301.00 | 1,301.00 | 1,266.60 | 1,280.60 | 1,280.60 | 53 |
| 2022-09-19 | 1,306.80 | 1,324.00 | 1,300.40 | 1,315.40 | 1,315.40 | 76 |
| 2022-09-16 | 1,362.40 | 1,362.40 | 1,318.20 | 1,319.60 | 1,319.60 | 133 |
| 2022-09-15 | 1,415.80 | 1,416.80 | 1,380.00 | 1,397.80 | 1,397.80 | 156 |
| 2022-09-14 | 1,405.00 | 1,445.00 | 1,395.00 | 1,415.20 | 1,415.20 | 305 |
| 2022-09-13 | 1,531.00 | 1,533.20 | 1,398.40 | 1,403.00 | 1,403.00 | 82 |
| 2022-09-12 | 1,487.80 | 1,527.00 | 1,482.00 | 1,515.20 | 1,515.20 | 222 |
| 2022-09-09 | 1,482.00 | 1,498.80 | 1,469.80 | 1,483.60 | 1,483.60 | 46 |
| 2022-09-08 | 1,514.80 | 1,517.20 | 1,449.00 | 1,463.20 | 1,463.20 | 70 |
| 2022-09-07 | 1,490.00 | 1,505.80 | 1,465.00 | 1,504.20 | 1,504.20 | 30 |
| 2022-09-06 | 1,494.80 | 1,509.00 | 1,467.40 | 1,494.20 | 1,494.20 | 134 |
| 2022-09-05 | 1,468.00 | 1,506.40 | 1,457.00 | 1,504.00 | 1,504.00 | 191 |
| 2022-09-02 | 1,519.20 | 1,530.00 | 1,493.00 | 1,493.00 | 1,493.00 | 115 |
| 2022-09-01 | 1,534.60 | 1,534.60 | 1,480.00 | 1,498.60 | 1,498.60 | 82 |
| 2022-08-31 | 1,589.60 | 1,593.60 | 1,540.00 | 1,540.00 | 1,540.00 | 164 |
| 2022-08-30 | 1,583.60 | 1,616.60 | 1,561.40 | 1,570.20 | 1,570.20 | 153 |
| 2022-08-29 | 1,574.60 | 1,581.80 | 1,558.60 | 1,579.80 | 1,579.80 | 110 |
| 2022-08-26 | 1,674.80 | 1,692.00 | 1,599.00 | 1,601.40 | 1,601.40 | 167 |
| 2022-08-25 | 1,674.20 | 1,682.00 | 1,650.80 | 1,667.60 | 1,667.60 | 136 |
| 2022-08-24 | 1,577.20 | 1,669.40 | 1,570.00 | 1,669.40 | 1,669.40 | 102 |
| 2022-08-23 | 1,583.20 | 1,615.00 | 1,570.00 | 1,576.20 | 1,576.20 | 108 |
| 2022-08-22 | 1,618.00 | 1,628.20 | 1,597.20 | 1,603.20 | 1,603.20 | 168 |
| 2022-08-19 | 1,733.00 | 1,761.40 | 1,604.60 | 1,624.60 | 1,624.60 | 196 |
| 2022-08-18 | 1,628.60 | 1,743.20 | 1,549.20 | 1,733.20 | 1,733.20 | 1,292 |
| 2022-08-17 | 1,804.60 | 1,812.60 | 1,787.80 | 1,799.40 | 1,799.40 | 508 |
| 2022-08-16 | 1,847.80 | 1,849.40 | 1,768.20 | 1,788.60 | 1,788.60 | 161 |
| 2022-08-15 | 1,871.00 | 1,871.00 | 1,837.00 | 1,860.20 | 1,860.20 | 77 |
| 2022-08-12 | 1,824.60 | 1,853.40 | 1,819.00 | 1,842.60 | 1,842.60 | 78 |
| 2022-08-11 | 1,880.00 | 1,890.00 | 1,837.00 | 1,861.20 | 1,861.20 | 89 |
| 2022-08-10 | 1,758.40 | 1,849.80 | 1,751.60 | 1,838.20 | 1,838.20 | 100 |
| 2022-08-09 | 1,818.80 | 1,818.80 | 1,780.00 | 1,792.60 | 1,792.60 | 43 |
| 2022-08-08 | 1,766.00 | 1,825.00 | 1,764.80 | 1,811.60 | 1,811.60 | 57 |
| 2022-08-05 | 1,816.60 | 1,835.60 | 1,726.20 | 1,747.60 | 1,747.60 | 206 |
| 2022-08-04 | 1,806.60 | 1,830.00 | 1,788.20 | 1,808.00 | 1,808.00 | 157 |
| 2022-08-03 | 1,757.40 | 1,798.00 | 1,722.80 | 1,794.20 | 1,794.20 | 445 |
| 2022-08-02 | 1,722.60 | 1,767.60 | 1,719.20 | 1,742.40 | 1,742.40 | 83 |
| 2022-08-01 | 1,738.80 | 1,759.20 | 1,708.60 | 1,759.20 | 1,759.20 | 195 |
| 2022-07-29 | 1,723.40 | 1,772.80 | 1,723.00 | 1,745.20 | 1,745.20 | 168 |
| 2022-07-28 | 1,695.00 | 1,703.80 | 1,640.80 | 1,703.80 | 1,703.80 | 141 |
| 2022-07-27 | 1,590.00 | 1,683.00 | 1,590.00 | 1,672.20 | 1,672.20 | 70 |
| 2022-07-26 | 1,640.40 | 1,640.40 | 1,561.00 | 1,562.80 | 1,562.80 | 203 |
| 2022-07-25 | 1,630.20 | 1,660.00 | 1,621.40 | 1,654.80 | 1,654.80 | 145 |
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.