ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 814.90 | 841.70 | 814.40 | 841.20 | 841.20 | 788 |
| 2026-07-24 | 800.10 | 805.90 | 789.30 | 799.40 | 799.40 | 639 |
| 2026-07-23 | 818.50 | 821.20 | 796.00 | 797.40 | 797.40 | 1,171 |
| 2026-07-22 | 811.60 | 830.00 | 808.00 | 822.30 | 822.30 | 779 |
| 2026-07-21 | 811.60 | 821.00 | 804.10 | 819.70 | 819.70 | 360 |
| 2026-07-20 | 832.80 | 836.10 | 809.50 | 820.30 | 820.30 | 1,666 |
| 2026-07-17 | 857.70 | 857.70 | 825.60 | 830.90 | 830.90 | 445 |
| 2026-07-16 | 867.30 | 870.80 | 849.00 | 854.70 | 854.70 | 680 |
| 2026-07-15 | 829.10 | 870.00 | 827.40 | 870.00 | 870.00 | 920 |
| 2026-07-14 | 832.60 | 836.20 | 804.20 | 831.60 | 831.60 | 903 |
| 2026-07-13 | 846.20 | 851.50 | 841.90 | 843.50 | 843.50 | 147 |
| 2026-07-10 | 838.80 | 856.60 | 836.50 | 851.40 | 851.40 | 405 |
| 2026-07-09 | 827.20 | 836.00 | 825.40 | 835.60 | 835.60 | 425 |
| 2026-07-08 | 843.80 | 843.80 | 820.40 | 831.60 | 831.60 | 343 |
| 2026-07-07 | 875.00 | 879.90 | 854.80 | 856.60 | 856.60 | 480 |
| 2026-07-06 | 885.60 | 895.50 | 863.90 | 868.80 | 868.80 | 624 |
| 2026-07-03 | 846.40 | 863.70 | 839.90 | 859.40 | 859.40 | 375 |
| 2026-07-02 | 840.00 | 859.30 | 833.80 | 855.10 | 855.10 | 485 |
| 2026-07-01 | 835.80 | 846.60 | 816.10 | 846.40 | 846.40 | 1,083 |
| 2026-06-30 | 828.70 | 835.40 | 811.30 | 818.50 | 818.50 | 820 |
| 2026-06-29 | 832.40 | 840.50 | 828.20 | 829.50 | 829.50 | 511 |
| 2026-06-26 | 816.40 | 829.40 | 809.00 | 827.10 | 827.10 | 410 |
| 2026-06-25 | 821.70 | 830.80 | 814.40 | 821.50 | 821.50 | 808 |
| 2026-06-24 | 837.80 | 844.90 | 831.00 | 842.80 | 842.80 | 704 |
| 2026-06-23 | 851.80 | 855.30 | 830.00 | 832.50 | 832.50 | 1,182 |
| 2026-06-22 | 882.50 | 890.40 | 875.00 | 876.40 | 876.40 | 353 |
| 2026-06-19 | 907.60 | 908.00 | 874.30 | 874.30 | 874.30 | 604 |
| 2026-06-18 | 881.50 | 910.00 | 876.80 | 906.90 | 906.90 | 710 |
| 2026-06-17 | 896.10 | 914.20 | 887.70 | 889.20 | 889.20 | 642 |
| 2026-06-16 | 869.60 | 900.10 | 868.30 | 889.40 | 889.40 | 1,226 |
| 2026-06-15 | 862.40 | 868.70 | 852.10 | 859.20 | 859.20 | 677 |
| 2026-06-12 | 799.00 | 835.00 | 797.80 | 825.90 | 825.90 | 1,183 |
| 2026-06-11 | 803.90 | 804.00 | 784.90 | 786.80 | 786.80 | 888 |
| 2026-06-10 | 827.70 | 827.70 | 801.40 | 802.70 | 802.70 | 805 |
| 2026-06-09 | 831.10 | 841.20 | 825.00 | 830.50 | 830.50 | 655 |
| 2026-06-08 | 829.00 | 847.80 | 817.00 | 841.20 | 841.20 | 1,031 |
| 2026-06-05 | 896.10 | 907.70 | 786.40 | 825.00 | 825.00 | 4,267 |
| 2026-06-04 | 861.00 | 901.10 | 858.40 | 896.10 | 896.10 | 670 |
| 2026-06-03 | 878.60 | 884.30 | 848.60 | 848.60 | 848.60 | 970 |
| 2026-06-02 | 924.20 | 936.20 | 890.00 | 891.90 | 891.90 | 831 |
| 2026-06-01 | 916.20 | 916.20 | 874.40 | 906.70 | 906.70 | 3,304 |
| 2026-05-29 | 933.90 | 950.40 | 924.30 | 940.30 | 940.30 | 529 |
| 2026-05-28 | 950.70 | 950.90 | 920.90 | 936.00 | 936.00 | 1,192 |
| 2026-05-27 | 972.00 | 975.60 | 962.50 | 963.70 | 963.70 | 445 |
| 2026-05-26 | 982.80 | 983.40 | 962.20 | 964.30 | 964.30 | 207 |
| 2026-05-25 | 972.90 | 995.50 | 972.20 | 993.00 | 993.00 | 201 |
| 2026-05-22 | 978.00 | 984.50 | 955.90 | 957.30 | 957.30 | 548 |
| 2026-05-21 | 946.50 | 958.40 | 930.10 | 933.00 | 933.00 | 405 |
| 2026-05-20 | 949.10 | 961.80 | 934.20 | 954.80 | 954.80 | 580 |
| 2026-05-19 | 925.90 | 955.50 | 920.70 | 953.50 | 953.50 | 2,014 |
| 2026-05-18 | 884.30 | 915.20 | 877.00 | 915.20 | 915.20 | 861 |
| 2026-05-15 | 895.40 | 899.10 | 887.60 | 888.90 | 888.90 | 295 |
| 2026-05-14 | 887.60 | 902.60 | 875.70 | 899.80 | 899.80 | 347 |
| 2026-05-13 | 911.10 | 913.50 | 871.00 | 876.30 | 876.30 | 1,025 |
| 2026-05-12 | 905.50 | 919.10 | 900.80 | 909.00 | 909.00 | 742 |
| 2026-05-11 | 938.30 | 938.30 | 914.50 | 920.10 | 920.10 | 887 |
| 2026-05-08 | 944.00 | 970.60 | 939.40 | 939.90 | 939.90 | 620 |
| 2026-05-07 | 970.60 | 979.80 | 943.40 | 945.60 | 945.60 | 696 |
| 2026-05-06 | 965.90 | 1,009.00 | 946.50 | 952.50 | 952.50 | 1,350 |
| 2026-05-05 | 974.80 | 980.30 | 922.60 | 963.90 | 963.90 | 1,445 |
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.