ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,178.40 | 1,181.20 | 1,161.20 | 1,175.80 | 1,175.80 | 156 |
| 2026-02-03 | 1,270.00 | 1,270.20 | 1,177.40 | 1,177.40 | 1,177.40 | 191 |
| 2026-02-02 | 1,238.00 | 1,273.20 | 1,224.00 | 1,267.00 | 1,267.00 | 43 |
| 2026-01-30 | 1,277.80 | 1,277.80 | 1,253.60 | 1,262.00 | 1,262.00 | 118 |
| 2026-01-29 | 1,287.00 | 1,290.00 | 1,269.40 | 1,270.00 | 1,270.00 | 239 |
| 2026-01-28 | 1,320.60 | 1,320.60 | 1,278.00 | 1,288.80 | 1,288.80 | 517 |
| 2026-01-27 | 1,385.20 | 1,385.20 | 1,330.80 | 1,335.80 | 1,335.80 | 178 |
| 2026-01-26 | 1,400.00 | 1,409.00 | 1,393.60 | 1,395.00 | 1,395.00 | 197 |
| 2026-01-23 | 1,423.60 | 1,423.60 | 1,403.20 | 1,403.20 | 1,403.20 | 43 |
| 2026-01-22 | 1,421.00 | 1,434.00 | 1,413.80 | 1,430.00 | 1,430.00 | 59 |
| 2026-01-21 | 1,385.80 | 1,415.80 | 1,385.60 | 1,405.60 | 1,405.60 | 161 |
| 2026-01-20 | 1,353.40 | 1,381.00 | 1,353.40 | 1,381.00 | 1,381.00 | 71 |
| 2026-01-19 | 1,362.20 | 1,383.60 | 1,362.20 | 1,375.80 | 1,375.80 | 78 |
| 2026-01-16 | 1,403.60 | 1,403.60 | 1,375.00 | 1,392.80 | 1,392.80 | 77 |
| 2026-01-15 | 1,403.40 | 1,422.80 | 1,391.60 | 1,416.40 | 1,416.40 | 72 |
| 2026-01-14 | 1,368.20 | 1,383.80 | 1,364.20 | 1,376.60 | 1,376.60 | 67 |
| 2026-01-13 | 1,433.20 | 1,452.40 | 1,423.80 | 1,432.80 | 1,432.80 | 27 |
| 2026-01-12 | 1,432.60 | 1,433.40 | 1,418.80 | 1,429.20 | 1,429.20 | 19 |
| 2026-01-09 | 1,438.20 | 1,462.00 | 1,435.20 | 1,458.00 | 1,458.00 | 100 |
| 2026-01-08 | 1,473.80 | 1,477.60 | 1,440.40 | 1,440.40 | 1,440.40 | 92 |
| 2026-01-07 | 1,458.20 | 1,474.00 | 1,458.20 | 1,470.40 | 1,470.40 | 53 |
| 2026-01-06 | 1,424.60 | 1,459.40 | 1,404.60 | 1,458.00 | 1,458.00 | 129 |
| 2026-01-05 | 1,419.40 | 1,454.60 | 1,405.80 | 1,449.20 | 1,449.20 | 503 |
| 2026-01-02 | 1,383.00 | 1,413.20 | 1,377.00 | 1,396.80 | 1,396.80 | 131 |
| 2025-12-30 | 1,374.00 | 1,379.80 | 1,370.40 | 1,379.40 | 1,379.40 | 56 |
| 2025-12-29 | 1,368.80 | 1,382.40 | 1,368.00 | 1,374.60 | 1,374.60 | 258 |
| 2025-12-23 | 1,380.80 | 1,385.80 | 1,363.00 | 1,364.00 | 1,364.00 | 37 |
| 2025-12-22 | 1,379.20 | 1,380.00 | 1,372.00 | 1,374.00 | 1,374.00 | 70 |
| 2025-12-19 | 1,371.80 | 1,379.60 | 1,369.00 | 1,376.00 | 1,376.00 | 110 |
| 2025-12-18 | 1,331.40 | 1,331.40 | 1,331.40 | 1,331.40 | 1,331.40 | 277 |
| 2025-12-17 | 1,331.40 | 1,331.40 | 1,331.40 | 1,331.40 | 1,331.40 | 54 |
| 2025-12-16 | 1,331.40 | 1,331.40 | 1,331.40 | 1,331.40 | 1,331.40 | 143 |
| 2025-12-15 | 1,331.40 | 1,331.40 | 1,331.40 | 1,331.40 | 1,331.40 | 31 |
| 2025-12-12 | 1,331.40 | 1,331.40 | 1,331.40 | 1,331.40 | 1,331.40 | 81 |
| 2025-12-11 | 1,322.80 | 1,332.00 | 1,312.40 | 1,331.40 | 1,331.40 | 166 |
| 2025-12-10 | 1,307.00 | 1,332.00 | 1,305.40 | 1,332.00 | 1,332.00 | 40 |
| 2025-12-09 | 1,339.00 | 1,339.60 | 1,323.80 | 1,323.80 | 1,323.80 | 38 |
| 2025-12-08 | 1,356.20 | 1,370.40 | 1,335.60 | 1,339.80 | 1,339.80 | 62 |
| 2025-12-05 | 1,328.20 | 1,355.40 | 1,324.60 | 1,352.20 | 1,352.20 | 738 |
| 2025-12-04 | 1,367.20 | 1,386.00 | 1,329.20 | 1,330.80 | 1,330.80 | 64 |
| 2025-12-03 | 1,382.80 | 1,384.40 | 1,350.80 | 1,362.20 | 1,362.20 | 219 |
| 2025-12-02 | 1,332.60 | 1,359.40 | 1,330.00 | 1,349.40 | 1,349.40 | 153 |
| 2025-12-01 | 1,336.20 | 1,353.80 | 1,336.20 | 1,347.00 | 1,347.00 | 364 |
| 2025-11-28 | 1,344.00 | 1,344.00 | 1,335.00 | 1,339.00 | 1,339.00 | 102 |
| 2025-11-27 | 1,332.80 | 1,360.00 | 1,332.80 | 1,345.80 | 1,345.80 | 103 |
| 2025-11-26 | 1,321.20 | 1,321.20 | 1,321.20 | 1,321.20 | 1,321.20 | 0 |
| 2025-11-25 | 1,310.40 | 1,321.20 | 1,305.60 | 1,321.20 | 1,321.20 | 92 |
| 2025-11-24 | 1,296.40 | 1,296.40 | 1,296.40 | 1,296.40 | 1,296.40 | 159 |
| 2025-11-21 | 1,290.20 | 1,296.40 | 1,284.40 | 1,296.40 | 1,296.40 | 368 |
| 2025-11-20 | 1,339.60 | 1,339.60 | 1,308.40 | 1,308.40 | 1,308.40 | 167 |
| 2025-11-19 | 1,311.40 | 1,352.00 | 1,300.20 | 1,328.00 | 1,328.00 | 485 |
| 2025-11-18 | 1,341.20 | 1,344.40 | 1,318.60 | 1,321.80 | 1,321.80 | 775 |
| 2025-11-17 | 1,402.00 | 1,402.00 | 1,354.60 | 1,373.60 | 1,373.60 | 227 |
| 2025-11-14 | 1,403.80 | 1,412.20 | 1,386.00 | 1,409.40 | 1,409.40 | 231 |
| 2025-11-13 | 1,459.60 | 1,459.60 | 1,459.60 | 1,459.60 | 1,459.60 | 107 |
| 2025-11-12 | 1,469.80 | 1,469.80 | 1,449.20 | 1,459.60 | 1,459.60 | 243 |
| 2025-11-11 | 1,357.40 | 1,357.40 | 1,357.40 | 1,357.40 | 1,357.40 | 698 |
| 2025-11-10 | 1,364.20 | 1,365.40 | 1,349.20 | 1,357.40 | 1,357.40 | 142 |
| 2025-11-07 | 1,367.60 | 1,367.60 | 1,367.60 | 1,367.60 | 1,367.60 | 330 |
| 2025-11-06 | 1,405.00 | 1,407.80 | 1,367.60 | 1,367.60 | 1,367.60 | 126 |
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.