ADYEN N.V. EO-01 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	972.90	987.20	965.00	970.30	970.30	565
2026-04-30	954.30	968.00	943.50	959.20	959.20	411
2026-04-29	945.80	954.20	941.80	951.60	951.60	390
2026-04-28	972.30	972.30	954.40	954.60	954.60	758
2026-04-27	966.70	977.30	960.80	964.10	964.10	424
2026-04-24	976.80	1,014.00	939.50	995.20	995.20	1,504
2026-04-23	961.70	965.60	930.60	933.10	933.10	1,096
2026-04-22	977.20	982.00	966.50	970.10	970.10	539
2026-04-21	970.90	988.50	968.40	977.20	977.20	494
2026-04-20	973.10	973.70	960.00	967.20	967.20	401
2026-04-17	988.10	1,001.40	984.00	986.40	986.40	266
2026-04-16	969.50	971.30	954.30	955.50	955.50	577
2026-04-15	933.20	963.90	930.80	961.50	961.50	972
2026-04-14	897.00	922.30	897.00	922.30	922.30	500
2026-04-13	844.10	892.40	844.00	892.10	892.10	431
2026-04-10	876.20	881.00	860.40	860.40	860.40	366
2026-04-09	865.70	869.30	847.00	855.40	855.40	605
2026-04-08	908.90	917.70	878.60	880.00	880.00	1,102
2026-04-07	852.30	879.00	837.20	842.90	842.90	685
2026-04-02	841.30	846.90	825.00	843.60	843.60	818
2026-04-01	873.30	879.40	855.90	864.90	864.90	982
2026-03-31	865.30	865.30	852.30	852.30	852.30	469
2026-03-30	850.00	865.90	843.00	865.90	865.90	848
2026-03-27	874.90	879.60	849.70	860.00	860.00	298
2026-03-26	886.50	891.30	873.50	879.80	879.80	269
2026-03-25	908.30	913.20	895.50	904.90	904.90	254
2026-03-24	881.90	893.10	878.20	888.40	888.40	641
2026-03-23	847.50	897.20	847.00	876.10	876.10	1,208
2026-03-20	862.60	881.00	850.00	876.10	876.10	388
2026-03-19	872.80	880.20	858.00	868.00	868.00	929
2026-03-18	912.40	915.00	882.70	905.40	905.40	1,253
2026-03-17	890.20	915.80	885.80	914.30	914.30	580
2026-03-16	920.20	920.20	895.00	895.00	895.00	888
2026-03-13	915.90	923.10	913.50	913.50	913.50	230
2026-03-12	919.20	932.60	915.80	917.60	917.60	496
2026-03-11	923.00	933.50	918.10	924.50	924.50	466
2026-03-10	954.30	964.30	934.60	934.70	934.70	582
2026-03-09	912.80	943.10	910.00	942.00	942.00	383
2026-03-06	967.60	969.40	926.00	927.70	927.70	562
2026-03-05	942.70	959.30	928.60	936.00	936.00	920
2026-03-04	958.60	980.00	929.70	969.50	969.50	2,456
2026-03-03	951.60	956.50	926.40	948.00	948.00	488
2026-03-02	966.00	982.20	957.40	970.90	970.90	542
2026-02-27	988.60	1,009.00	988.60	992.40	992.40	161
2026-02-26	971.00	1,009.80	963.00	998.10	998.10	498
2026-02-25	937.60	972.90	937.60	963.70	963.70	164
2026-02-24	944.50	955.70	932.90	932.90	932.90	254
2026-02-23	997.10	1,008.60	928.50	950.00	950.00	846
2026-02-20	992.10	1,006.80	982.40	995.00	995.00	397
2026-02-19	986.40	1,016.00	986.40	997.30	997.30	1,503
2026-02-18	961.60	990.10	961.60	988.30	988.30	861
2026-02-17	920.00	960.30	918.90	960.30	960.30	520
2026-02-16	911.40	930.30	904.00	917.60	917.60	1,433
2026-02-13	930.90	930.90	892.60	896.10	896.10	1,312
2026-02-12	931.90	989.20	920.00	929.70	929.70	6,303
2026-02-11	1,220.00	1,220.00	1,167.40	1,167.40	1,167.40	451
2026-02-10	1,214.40	1,246.00	1,210.80	1,239.00	1,239.00	263
2026-02-09	1,137.80	1,186.40	1,137.40	1,185.40	1,185.40	215
2026-02-06	1,130.40	1,137.80	1,117.00	1,137.80	1,137.80	74
2026-02-05	1,170.60	1,183.80	1,126.00	1,146.80	1,146.80	180

← NewerPage 3 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.