ADYEN N.V. EO-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1,728.20	1,730.40	1,623.00	1,623.00	1,623.00	635
2022-02-02	1,805.20	1,848.00	1,766.20	1,780.20	1,780.20	458
2022-02-01	1,846.40	1,871.80	1,786.20	1,822.00	1,822.00	329
2022-01-31	1,771.00	1,791.40	1,738.00	1,791.40	1,791.40	254
2022-01-28	1,747.20	1,747.20	1,655.00	1,716.60	1,716.60	470
2022-01-27	1,674.00	1,755.40	1,662.60	1,754.00	1,754.00	291
2022-01-26	1,704.20	1,761.80	1,683.80	1,746.00	1,746.00	500
2022-01-25	1,720.20	1,741.40	1,634.60	1,666.80	1,666.80	251
2022-01-24	1,789.40	1,790.20	1,669.20	1,678.40	1,678.40	610
2022-01-21	1,852.00	1,888.20	1,818.20	1,840.20	1,840.20	285
2022-01-20	1,852.40	1,893.80	1,794.60	1,892.00	1,892.00	448
2022-01-19	1,726.40	1,870.00	1,720.00	1,838.80	1,838.80	348
2022-01-18	1,765.00	1,787.40	1,715.00	1,766.60	1,766.60	157
2022-01-17	1,754.00	1,802.20	1,697.20	1,784.20	1,784.20	197
2022-01-14	1,828.60	1,851.00	1,765.60	1,769.00	1,769.00	981
2022-01-13	2,010.00	2,017.50	1,911.80	1,919.40	1,919.40	164
2022-01-12	2,033.00	2,058.00	2,024.00	2,030.00	2,030.00	167
2022-01-11	2,010.00	2,016.50	1,986.60	2,008.50	2,008.50	194
2022-01-10	2,154.50	2,154.50	1,958.40	1,972.20	1,972.20	1,154
2022-01-07	2,156.00	2,175.50	2,127.50	2,146.00	2,146.00	219
2022-01-06	2,189.00	2,195.00	2,142.00	2,190.00	2,190.00	230
2022-01-05	2,253.00	2,281.00	2,240.00	2,240.00	2,240.00	130
2022-01-04	2,346.50	2,363.00	2,261.50	2,261.50	2,261.50	163
2022-01-03	2,317.50	2,377.00	2,317.50	2,363.00	2,363.00	148
2021-12-30	2,311.00	2,319.50	2,300.00	2,309.50	2,309.50	83
2021-12-29	2,317.00	2,322.50	2,268.00	2,287.00	2,287.00	118
2021-12-28	2,310.00	2,347.00	2,310.00	2,337.00	2,337.00	90
2021-12-27	2,255.50	2,330.00	2,255.50	2,329.50	2,329.50	88
2021-12-23	2,247.50	2,265.50	2,237.50	2,265.50	2,265.50	152
2021-12-22	2,197.00	2,257.50	2,197.00	2,257.50	2,257.50	440
2021-12-21	2,170.00	2,183.00	2,149.00	2,182.50	2,182.50	369
2021-12-20	2,120.00	2,158.00	2,117.00	2,137.00	2,137.00	199
2021-12-17	2,265.50	2,273.50	2,138.00	2,169.50	2,169.50	333
2021-12-16	2,365.00	2,387.00	2,295.00	2,299.00	2,299.00	684
2021-12-15	2,335.50	2,353.00	2,318.50	2,328.00	2,328.00	124
2021-12-14	2,420.50	2,425.50	2,300.00	2,301.50	2,301.50	284
2021-12-13	2,419.00	2,459.00	2,416.00	2,424.00	2,424.00	84
2021-12-10	2,447.50	2,449.50	2,412.50	2,429.00	2,429.00	91
2021-12-09	2,492.50	2,510.50	2,456.50	2,456.50	2,456.50	57
2021-12-08	2,485.00	2,554.50	2,485.00	2,503.50	2,503.50	177
2021-12-07	2,410.00	2,483.50	2,410.00	2,483.50	2,483.50	421
2021-12-06	2,295.50	2,348.50	2,263.50	2,336.50	2,336.50	309
2021-12-03	2,374.00	2,374.00	2,277.50	2,287.50	2,287.50	342
2021-12-02	2,405.00	2,405.00	2,322.00	2,343.50	2,343.50	160
2021-12-01	2,449.50	2,449.50	2,400.00	2,443.00	2,443.00	91
2021-11-30	2,450.00	2,489.50	2,436.00	2,444.50	2,444.50	100
2021-11-29	2,458.50	2,484.00	2,449.00	2,458.50	2,458.50	57
2021-11-26	2,432.50	2,484.00	2,417.50	2,422.50	2,422.50	209
2021-11-25	2,401.50	2,462.50	2,401.50	2,462.50	2,462.50	101
2021-11-24	2,405.50	2,406.00	2,313.00	2,364.00	2,364.00	498
2021-11-23	2,428.50	2,434.50	2,387.50	2,402.00	2,402.00	296
2021-11-22	2,637.00	2,644.50	2,453.50	2,453.50	2,453.50	326
2021-11-19	2,545.50	2,633.00	2,532.00	2,612.00	2,612.00	175
2021-11-18	2,585.50	2,600.00	2,531.50	2,546.00	2,546.00	79
2021-11-17	2,582.00	2,652.00	2,582.00	2,587.50	2,587.50	92
2021-11-16	2,591.00	2,604.50	2,564.00	2,596.50	2,596.50	226
2021-11-15	2,616.00	2,622.50	2,580.00	2,592.00	2,592.00	146
2021-11-12	2,539.00	2,600.50	2,539.00	2,600.50	2,600.50	135
2021-11-11	2,533.00	2,582.00	2,506.50	2,569.50	2,569.50	128
2021-11-10	2,595.50	2,596.00	2,517.50	2,567.00	2,567.00	252

← NewerPage 21 of 22 · 1,279 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.