ADYEN N.V. EO-01 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 22 · 1,277 trading daysOlder →

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.