ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,393.20 | 1,407.00 | 1,393.00 | 1,406.40 | 1,406.40 | 82 |
| 2025-11-04 | 1,419.00 | 1,419.00 | 1,402.00 | 1,409.60 | 1,409.60 | 40 |
| 2025-11-03 | 1,489.40 | 1,489.40 | 1,489.40 | 1,489.40 | 1,489.40 | 325 |
| 2025-10-31 | 1,523.40 | 1,527.00 | 1,482.00 | 1,489.40 | 1,489.40 | 268 |
| 2025-10-30 | 1,523.00 | 1,523.00 | 1,484.20 | 1,510.60 | 1,510.60 | 742 |
| 2025-10-29 | 1,555.00 | 1,595.00 | 1,517.40 | 1,517.40 | 1,517.40 | 2,353 |
| 2025-10-28 | 1,509.40 | 1,509.40 | 1,509.40 | 1,509.40 | 1,509.40 | 527 |
| 2025-10-27 | 1,529.20 | 1,534.40 | 1,504.00 | 1,509.40 | 1,509.40 | 255 |
| 2025-10-24 | 1,503.20 | 1,521.00 | 1,503.20 | 1,511.60 | 1,511.60 | 156 |
| 2025-10-23 | 1,505.80 | 1,505.80 | 1,484.80 | 1,496.80 | 1,496.80 | 20 |
| 2025-10-22 | 1,477.60 | 1,512.60 | 1,477.60 | 1,486.00 | 1,486.00 | 134 |
| 2025-10-21 | 1,451.60 | 1,477.80 | 1,451.60 | 1,477.80 | 1,477.80 | 37 |
| 2025-10-20 | 1,462.40 | 1,470.00 | 1,452.80 | 1,468.40 | 1,468.40 | 150 |
| 2025-10-17 | 1,451.60 | 1,451.80 | 1,430.40 | 1,449.80 | 1,449.80 | 376 |
| 2025-10-16 | 1,439.20 | 1,473.20 | 1,439.20 | 1,465.00 | 1,465.00 | 384 |
| 2025-10-15 | 1,459.00 | 1,469.00 | 1,457.00 | 1,457.00 | 1,457.00 | 192 |
| 2025-10-14 | 1,452.00 | 1,466.80 | 1,447.00 | 1,460.80 | 1,460.80 | 153 |
| 2025-10-13 | 1,479.80 | 1,489.60 | 1,475.60 | 1,478.40 | 1,478.40 | 32 |
| 2025-10-10 | 1,507.20 | 1,507.60 | 1,471.00 | 1,471.00 | 1,471.00 | 323 |
| 2025-10-09 | 1,504.00 | 1,522.00 | 1,486.00 | 1,491.00 | 1,491.00 | 322 |
| 2025-10-08 | 1,485.80 | 1,485.80 | 1,485.80 | 1,485.80 | 1,485.80 | 645 |
| 2025-10-07 | 1,470.80 | 1,486.20 | 1,463.80 | 1,485.80 | 1,485.80 | 293 |
| 2025-10-06 | 1,445.20 | 1,445.20 | 1,445.20 | 1,445.20 | 1,445.20 | 206 |
| 2025-10-03 | 1,466.40 | 1,475.20 | 1,439.00 | 1,445.20 | 1,445.20 | 98 |
| 2025-10-02 | 1,404.40 | 1,458.80 | 1,404.40 | 1,458.80 | 1,458.80 | 509 |
| 2025-10-01 | 1,353.00 | 1,370.00 | 1,353.00 | 1,367.00 | 1,367.00 | 650 |
| 2025-09-30 | 1,368.40 | 1,368.40 | 1,368.40 | 1,368.40 | 1,368.40 | 349 |
| 2025-09-29 | 1,354.40 | 1,371.80 | 1,353.80 | 1,368.40 | 1,368.40 | 58 |
| 2025-09-26 | 1,369.80 | 1,373.00 | 1,353.00 | 1,353.00 | 1,353.00 | 145 |
| 2025-09-25 | 1,390.20 | 1,390.20 | 1,375.20 | 1,378.80 | 1,378.80 | 29 |
| 2025-09-24 | 1,369.40 | 1,385.20 | 1,367.80 | 1,384.40 | 1,384.40 | 96 |
| 2025-09-23 | 1,384.00 | 1,396.00 | 1,372.00 | 1,376.20 | 1,376.20 | 121 |
| 2025-09-22 | 1,379.60 | 1,379.60 | 1,379.60 | 1,379.60 | 1,379.60 | 83 |
| 2025-09-19 | 1,389.60 | 1,392.60 | 1,370.40 | 1,379.60 | 1,379.60 | 96 |
| 2025-09-18 | 1,386.60 | 1,397.40 | 1,368.00 | 1,396.60 | 1,396.60 | 232 |
| 2025-09-17 | 1,314.40 | 1,375.00 | 1,314.40 | 1,374.00 | 1,374.00 | 174 |
| 2025-09-16 | 1,356.40 | 1,356.40 | 1,322.00 | 1,323.60 | 1,323.60 | 65 |
| 2025-09-15 | 1,355.40 | 1,362.00 | 1,350.00 | 1,350.80 | 1,350.80 | 136 |
| 2025-09-12 | 1,359.00 | 1,359.00 | 1,345.60 | 1,345.60 | 1,345.60 | 35 |
| 2025-09-11 | 1,362.00 | 1,362.20 | 1,356.00 | 1,359.00 | 1,359.00 | 25 |
| 2025-09-10 | 1,404.40 | 1,404.40 | 1,357.60 | 1,357.60 | 1,357.60 | 24 |
| 2025-09-09 | 1,388.20 | 1,417.00 | 1,388.20 | 1,403.60 | 1,403.60 | 19 |
| 2025-09-08 | 1,380.80 | 1,380.80 | 1,380.80 | 1,380.80 | 1,380.80 | 34 |
| 2025-09-05 | 1,401.00 | 1,401.00 | 1,380.80 | 1,380.80 | 1,380.80 | 51 |
| 2025-09-04 | 1,382.80 | 1,392.00 | 1,375.00 | 1,383.80 | 1,383.80 | 140 |
| 2025-09-03 | 1,401.00 | 1,401.20 | 1,394.20 | 1,394.20 | 1,394.20 | 7 |
| 2025-09-02 | 1,420.60 | 1,421.20 | 1,378.80 | 1,378.80 | 1,378.80 | 206 |
| 2025-09-01 | 1,434.80 | 1,440.80 | 1,427.40 | 1,427.60 | 1,427.60 | 44 |
| 2025-08-29 | 1,442.20 | 1,442.20 | 1,413.40 | 1,413.40 | 1,413.40 | 19 |
| 2025-08-28 | 1,437.20 | 1,446.80 | 1,436.40 | 1,446.80 | 1,446.80 | 35 |
| 2025-08-27 | 1,430.40 | 1,443.60 | 1,430.40 | 1,443.60 | 1,443.60 | 20 |
| 2025-08-26 | 1,470.00 | 1,472.00 | 1,432.20 | 1,432.20 | 1,432.20 | 112 |
| 2025-08-25 | 1,471.80 | 1,480.00 | 1,442.60 | 1,472.00 | 1,472.00 | 17 |
| 2025-08-22 | 1,442.40 | 1,474.20 | 1,440.00 | 1,470.20 | 1,470.20 | 48 |
| 2025-08-21 | 1,450.40 | 1,450.40 | 1,442.60 | 1,443.40 | 1,443.40 | 67 |
| 2025-08-20 | 1,455.60 | 1,462.60 | 1,444.80 | 1,453.00 | 1,453.00 | 332 |
| 2025-08-19 | 1,456.20 | 1,456.20 | 1,420.20 | 1,451.40 | 1,451.40 | 90 |
| 2025-08-18 | 1,416.00 | 1,437.00 | 1,416.00 | 1,432.00 | 1,432.00 | 147 |
| 2025-08-15 | 1,371.40 | 1,395.60 | 1,354.40 | 1,395.60 | 1,395.60 | 350 |
| 2025-08-14 | 1,202.60 | 1,400.00 | 1,166.60 | 1,393.80 | 1,393.80 | 5,352 |
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.