ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,465.00 | 1,474.00 | 1,457.00 | 1,468.40 | 1,468.40 | 44 |
| 2025-08-12 | 1,497.20 | 1,497.20 | 1,497.20 | 1,497.20 | 1,497.20 | 46 |
| 2025-08-11 | 1,516.80 | 1,516.80 | 1,497.20 | 1,497.20 | 1,497.20 | 49 |
| 2025-08-08 | 1,508.40 | 1,509.60 | 1,493.20 | 1,496.80 | 1,496.80 | 20 |
| 2025-08-07 | 1,493.40 | 1,531.80 | 1,493.40 | 1,518.80 | 1,518.80 | 21 |
| 2025-08-06 | 1,488.20 | 1,490.40 | 1,475.80 | 1,490.40 | 1,490.40 | 20 |
| 2025-08-05 | 1,477.80 | 1,483.60 | 1,450.00 | 1,452.60 | 1,452.60 | 78 |
| 2025-08-04 | 1,437.60 | 1,456.80 | 1,437.60 | 1,450.00 | 1,450.00 | 35 |
| 2025-08-01 | 1,496.00 | 1,504.40 | 1,449.00 | 1,454.40 | 1,454.40 | 113 |
| 2025-07-31 | 1,516.20 | 1,516.20 | 1,512.40 | 1,512.40 | 1,512.40 | 6 |
| 2025-07-30 | 1,519.00 | 1,534.60 | 1,519.00 | 1,534.60 | 1,534.60 | 64 |
| 2025-07-29 | 1,584.00 | 1,584.00 | 1,523.40 | 1,523.40 | 1,523.40 | 79 |
| 2025-07-28 | 1,584.00 | 1,586.60 | 1,571.40 | 1,586.60 | 1,586.60 | 211 |
| 2025-07-25 | 1,531.80 | 1,552.00 | 1,525.60 | 1,552.00 | 1,552.00 | 36 |
| 2025-07-24 | 1,531.80 | 1,539.20 | 1,525.20 | 1,539.20 | 1,539.20 | 18 |
| 2025-07-23 | 1,545.80 | 1,545.80 | 1,545.80 | 1,545.80 | 1,545.80 | 43 |
| 2025-07-22 | 1,550.20 | 1,550.20 | 1,540.80 | 1,545.80 | 1,545.80 | 52 |
| 2025-07-21 | 1,558.20 | 1,566.40 | 1,555.20 | 1,566.40 | 1,566.40 | 22 |
| 2025-07-18 | 1,563.00 | 1,563.00 | 1,549.00 | 1,554.60 | 1,554.60 | 51 |
| 2025-07-17 | 1,533.00 | 1,554.80 | 1,530.00 | 1,554.80 | 1,554.80 | 66 |
| 2025-07-16 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 30 |
| 2025-07-15 | 1,525.80 | 1,525.80 | 1,510.00 | 1,510.00 | 1,510.00 | 36 |
| 2025-07-14 | 1,498.20 | 1,509.00 | 1,483.80 | 1,505.60 | 1,505.60 | 65 |
| 2025-07-11 | 1,520.80 | 1,524.60 | 1,512.60 | 1,512.60 | 1,512.60 | 168 |
| 2025-07-10 | 1,563.60 | 1,563.60 | 1,516.20 | 1,519.00 | 1,519.00 | 114 |
| 2025-07-09 | 1,563.60 | 1,579.20 | 1,560.00 | 1,576.20 | 1,576.20 | 36 |
| 2025-07-08 | 1,547.60 | 1,568.80 | 1,547.60 | 1,560.60 | 1,560.60 | 5 |
| 2025-07-07 | 1,523.40 | 1,560.20 | 1,523.40 | 1,559.60 | 1,559.60 | 13 |
| 2025-07-04 | 1,524.60 | 1,524.60 | 1,521.60 | 1,521.60 | 1,521.60 | 4 |
| 2025-07-03 | 1,534.00 | 1,540.60 | 1,521.00 | 1,540.60 | 1,540.60 | 11 |
| 2025-07-02 | 1,540.20 | 1,541.40 | 1,524.00 | 1,533.80 | 1,533.80 | 29 |
| 2025-07-01 | 1,581.60 | 1,581.60 | 1,581.60 | 1,581.60 | 1,581.60 | 16 |
| 2025-06-30 | 1,581.60 | 1,581.60 | 1,581.60 | 1,581.60 | 1,581.60 | 74 |
| 2025-06-27 | 1,562.40 | 1,581.60 | 1,562.40 | 1,581.60 | 1,581.60 | 39 |
| 2025-06-26 | 1,594.00 | 1,594.00 | 1,524.80 | 1,524.80 | 1,524.80 | 162 |
| 2025-06-25 | 1,597.80 | 1,598.00 | 1,581.40 | 1,581.80 | 1,581.80 | 26 |
| 2025-06-24 | 1,590.00 | 1,602.00 | 1,573.80 | 1,599.80 | 1,599.80 | 43 |
| 2025-06-23 | 1,538.00 | 1,549.60 | 1,528.80 | 1,544.60 | 1,544.60 | 51 |
| 2025-06-20 | 1,553.80 | 1,554.00 | 1,523.00 | 1,532.40 | 1,532.40 | 38 |
| 2025-06-19 | 1,574.80 | 1,580.40 | 1,551.00 | 1,551.00 | 1,551.00 | 47 |
| 2025-06-18 | 1,690.80 | 1,690.80 | 1,606.60 | 1,606.60 | 1,606.60 | 92 |
| 2025-06-17 | 1,676.40 | 1,693.20 | 1,676.40 | 1,686.20 | 1,686.20 | 33 |
| 2025-06-16 | 1,666.20 | 1,696.80 | 1,666.20 | 1,687.40 | 1,687.40 | 58 |
| 2025-06-13 | 1,649.40 | 1,660.20 | 1,634.60 | 1,650.60 | 1,650.60 | 80 |
| 2025-06-12 | 1,696.80 | 1,709.40 | 1,694.00 | 1,696.40 | 1,696.40 | 15 |
| 2025-06-11 | 1,725.80 | 1,732.80 | 1,714.00 | 1,714.00 | 1,714.00 | 22 |
| 2025-06-10 | 1,701.60 | 1,746.00 | 1,701.60 | 1,741.20 | 1,741.20 | 44 |
| 2025-06-09 | 1,690.40 | 1,690.40 | 1,690.40 | 1,690.40 | 1,690.40 | 88 |
| 2025-06-06 | 1,690.40 | 1,690.40 | 1,690.40 | 1,690.40 | 1,690.40 | 351 |
| 2025-06-05 | 1,690.40 | 1,690.40 | 1,690.40 | 1,690.40 | 1,690.40 | 88 |
| 2025-06-04 | 1,670.80 | 1,695.80 | 1,670.80 | 1,690.40 | 1,690.40 | 75 |
| 2025-06-03 | 1,661.60 | 1,672.80 | 1,652.60 | 1,671.60 | 1,671.60 | 55 |
| 2025-06-02 | 1,674.40 | 1,677.20 | 1,612.80 | 1,661.20 | 1,661.20 | 50 |
| 2025-05-30 | 1,682.00 | 1,700.00 | 1,682.00 | 1,690.00 | 1,690.00 | 120 |
| 2025-05-29 | 1,661.40 | 1,680.00 | 1,661.40 | 1,680.00 | 1,680.00 | 86 |
| 2025-05-28 | 1,623.20 | 1,623.20 | 1,610.40 | 1,622.80 | 1,622.80 | 22 |
| 2025-05-27 | 1,616.40 | 1,632.00 | 1,616.20 | 1,622.00 | 1,622.00 | 94 |
| 2025-05-26 | 1,612.80 | 1,614.60 | 1,607.20 | 1,607.20 | 1,607.20 | 18 |
| 2025-05-23 | 1,622.40 | 1,624.40 | 1,565.20 | 1,587.00 | 1,587.00 | 300 |
| 2025-05-22 | 1,620.40 | 1,620.40 | 1,602.80 | 1,609.20 | 1,609.20 | 194 |
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.