ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1,650.80 | 1,684.80 | 1,591.60 | 1,591.60 | 1,591.60 | 119 |
| 2022-07-21 | 1,612.00 | 1,671.60 | 1,611.00 | 1,665.20 | 1,665.20 | 152 |
| 2022-07-20 | 1,601.00 | 1,601.00 | 1,559.20 | 1,560.00 | 1,560.00 | 126 |
| 2022-07-19 | 1,526.40 | 1,567.80 | 1,525.00 | 1,565.00 | 1,565.00 | 123 |
| 2022-07-18 | 1,517.00 | 1,551.40 | 1,517.00 | 1,535.00 | 1,535.00 | 126 |
| 2022-07-15 | 1,415.40 | 1,505.00 | 1,402.40 | 1,499.40 | 1,499.40 | 283 |
| 2022-07-14 | 1,422.20 | 1,423.80 | 1,403.80 | 1,403.80 | 1,403.80 | 42 |
| 2022-07-13 | 1,433.00 | 1,449.60 | 1,388.20 | 1,430.80 | 1,430.80 | 225 |
| 2022-07-12 | 1,442.00 | 1,483.20 | 1,398.20 | 1,483.20 | 1,483.20 | 106 |
| 2022-07-11 | 1,453.20 | 1,487.20 | 1,446.20 | 1,460.00 | 1,460.00 | 112 |
| 2022-07-08 | 1,435.00 | 1,478.00 | 1,408.60 | 1,478.00 | 1,478.00 | 97 |
| 2022-07-07 | 1,478.60 | 1,496.20 | 1,429.20 | 1,448.20 | 1,448.20 | 77 |
| 2022-07-06 | 1,395.60 | 1,472.20 | 1,391.00 | 1,465.40 | 1,465.40 | 267 |
| 2022-07-05 | 1,406.40 | 1,428.40 | 1,306.80 | 1,306.80 | 1,306.80 | 212 |
| 2022-07-04 | 1,402.40 | 1,402.40 | 1,373.20 | 1,381.60 | 1,381.60 | 17 |
| 2022-07-01 | 1,352.40 | 1,401.80 | 1,347.60 | 1,398.00 | 1,398.00 | 129 |
| 2022-06-30 | 1,399.60 | 1,416.20 | 1,375.80 | 1,388.40 | 1,388.40 | 50 |
| 2022-06-29 | 1,404.00 | 1,440.00 | 1,396.80 | 1,410.00 | 1,410.00 | 187 |
| 2022-06-28 | 1,417.40 | 1,444.60 | 1,410.00 | 1,415.00 | 1,415.00 | 79 |
| 2022-06-27 | 1,408.80 | 1,451.40 | 1,396.00 | 1,405.80 | 1,405.80 | 223 |
| 2022-06-24 | 1,331.40 | 1,427.00 | 1,324.60 | 1,400.00 | 1,400.00 | 317 |
| 2022-06-23 | 1,277.00 | 1,342.80 | 1,277.00 | 1,341.40 | 1,341.40 | 111 |
| 2022-06-22 | 1,218.60 | 1,327.00 | 1,218.20 | 1,312.00 | 1,312.00 | 444 |
| 2022-06-21 | 1,255.20 | 1,287.40 | 1,246.00 | 1,268.00 | 1,268.00 | 248 |
| 2022-06-20 | 1,198.20 | 1,240.40 | 1,193.00 | 1,228.80 | 1,228.80 | 190 |
| 2022-06-17 | 1,201.60 | 1,248.80 | 1,200.00 | 1,242.40 | 1,242.40 | 355 |
| 2022-06-16 | 1,187.40 | 1,197.20 | 1,152.80 | 1,189.60 | 1,189.60 | 205 |
| 2022-06-15 | 1,180.60 | 1,200.80 | 1,163.20 | 1,200.80 | 1,200.80 | 211 |
| 2022-06-14 | 1,245.20 | 1,245.20 | 1,156.60 | 1,156.60 | 1,156.60 | 338 |
| 2022-06-13 | 1,291.80 | 1,293.80 | 1,235.60 | 1,241.80 | 1,241.80 | 461 |
| 2022-06-10 | 1,414.20 | 1,435.00 | 1,322.60 | 1,334.40 | 1,334.40 | 280 |
| 2022-06-09 | 1,415.20 | 1,481.60 | 1,413.00 | 1,417.60 | 1,417.60 | 191 |
| 2022-06-08 | 1,448.20 | 1,470.40 | 1,440.60 | 1,454.80 | 1,454.80 | 59 |
| 2022-06-07 | 1,478.00 | 1,479.20 | 1,422.80 | 1,452.40 | 1,452.40 | 55 |
| 2022-06-06 | 1,455.00 | 1,522.60 | 1,444.80 | 1,501.80 | 1,501.80 | 83 |
| 2022-06-03 | 1,496.80 | 1,500.00 | 1,444.20 | 1,444.20 | 1,444.20 | 295 |
| 2022-06-02 | 1,473.00 | 1,493.60 | 1,441.20 | 1,479.00 | 1,479.00 | 62 |
| 2022-06-01 | 1,457.60 | 1,471.80 | 1,417.40 | 1,444.40 | 1,444.40 | 125 |
| 2022-05-31 | 1,464.40 | 1,471.60 | 1,429.00 | 1,456.20 | 1,456.20 | 265 |
| 2022-05-30 | 1,552.80 | 1,556.80 | 1,488.00 | 1,498.00 | 1,498.00 | 128 |
| 2022-05-27 | 1,474.20 | 1,515.20 | 1,439.20 | 1,512.40 | 1,512.40 | 123 |
| 2022-05-26 | 1,391.20 | 1,477.00 | 1,381.60 | 1,474.20 | 1,474.20 | 161 |
| 2022-05-25 | 1,385.60 | 1,402.20 | 1,337.40 | 1,402.20 | 1,402.20 | 232 |
| 2022-05-24 | 1,435.00 | 1,446.40 | 1,375.20 | 1,375.20 | 1,375.20 | 173 |
| 2022-05-23 | 1,492.20 | 1,496.20 | 1,451.40 | 1,476.40 | 1,476.40 | 151 |
| 2022-05-20 | 1,450.00 | 1,504.00 | 1,450.00 | 1,465.00 | 1,465.00 | 74 |
| 2022-05-19 | 1,389.00 | 1,448.00 | 1,389.00 | 1,442.20 | 1,442.20 | 340 |
| 2022-05-18 | 1,465.20 | 1,465.20 | 1,401.20 | 1,401.60 | 1,401.60 | 199 |
| 2022-05-17 | 1,495.40 | 1,528.00 | 1,452.00 | 1,468.20 | 1,468.20 | 304 |
| 2022-05-16 | 1,484.40 | 1,521.40 | 1,467.80 | 1,490.60 | 1,490.60 | 365 |
| 2022-05-13 | 1,409.40 | 1,489.40 | 1,409.40 | 1,489.40 | 1,489.40 | 281 |
| 2022-05-12 | 1,300.00 | 1,397.80 | 1,265.40 | 1,367.80 | 1,367.80 | 588 |
| 2022-05-11 | 1,386.00 | 1,391.00 | 1,317.00 | 1,371.40 | 1,371.40 | 229 |
| 2022-05-10 | 1,435.80 | 1,456.00 | 1,372.00 | 1,376.80 | 1,376.80 | 531 |
| 2022-05-09 | 1,416.00 | 1,448.00 | 1,400.00 | 1,400.00 | 1,400.00 | 515 |
| 2022-05-06 | 1,442.40 | 1,451.20 | 1,390.00 | 1,424.20 | 1,424.20 | 541 |
| 2022-05-05 | 1,610.00 | 1,618.00 | 1,472.40 | 1,480.40 | 1,480.40 | 419 |
| 2022-05-04 | 1,579.00 | 1,600.20 | 1,548.00 | 1,555.00 | 1,555.00 | 169 |
| 2022-05-03 | 1,596.00 | 1,599.40 | 1,554.40 | 1,572.80 | 1,572.80 | 303 |
| 2022-05-02 | 1,577.80 | 1,598.00 | 1,500.00 | 1,582.40 | 1,582.40 | 441 |
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.