ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1,798.80 | 1,807.20 | 1,779.60 | 1,779.60 | 1,779.60 | 13 |
| 2025-02-20 | 1,827.60 | 1,832.40 | 1,804.40 | 1,804.40 | 1,804.40 | 61 |
| 2025-02-19 | 1,860.80 | 1,861.00 | 1,825.00 | 1,829.20 | 1,829.20 | 29 |
| 2025-02-18 | 1,839.20 | 1,860.00 | 1,839.00 | 1,841.80 | 1,841.80 | 41 |
| 2025-02-17 | 1,849.80 | 1,853.40 | 1,830.00 | 1,832.60 | 1,832.60 | 111 |
| 2025-02-14 | 1,821.00 | 1,850.00 | 1,815.00 | 1,838.40 | 1,838.40 | 102 |
| 2025-02-13 | 1,765.00 | 1,810.00 | 1,764.60 | 1,797.40 | 1,797.40 | 484 |
| 2025-02-12 | 1,554.00 | 1,580.00 | 1,554.00 | 1,576.80 | 1,576.80 | 53 |
| 2025-02-11 | 1,566.60 | 1,566.60 | 1,552.80 | 1,557.80 | 1,557.80 | 27 |
| 2025-02-10 | 1,550.40 | 1,559.40 | 1,545.00 | 1,545.20 | 1,545.20 | 65 |
| 2025-02-07 | 1,581.60 | 1,581.60 | 1,549.40 | 1,549.40 | 1,549.40 | 31 |
| 2025-02-06 | 1,603.60 | 1,605.60 | 1,555.80 | 1,590.40 | 1,590.40 | 70 |
| 2025-02-05 | 1,595.40 | 1,604.20 | 1,584.20 | 1,604.20 | 1,604.20 | 281 |
| 2025-02-04 | 1,565.00 | 1,599.00 | 1,564.80 | 1,593.80 | 1,593.80 | 155 |
| 2025-02-03 | 1,511.20 | 1,558.00 | 1,510.00 | 1,550.60 | 1,550.60 | 112 |
| 2025-01-31 | 1,569.00 | 1,582.20 | 1,563.60 | 1,563.60 | 1,563.60 | 49 |
| 2025-01-30 | 1,536.80 | 1,575.00 | 1,534.80 | 1,568.20 | 1,568.20 | 101 |
| 2025-01-29 | 1,545.20 | 1,545.20 | 1,515.00 | 1,516.40 | 1,516.40 | 43 |
| 2025-01-28 | 1,511.00 | 1,565.00 | 1,511.00 | 1,558.00 | 1,558.00 | 231 |
| 2025-01-27 | 1,493.40 | 1,510.00 | 1,477.80 | 1,509.00 | 1,509.00 | 28 |
| 2025-01-24 | 1,518.80 | 1,525.00 | 1,515.00 | 1,517.20 | 1,517.20 | 78 |
| 2025-01-23 | 1,509.60 | 1,515.40 | 1,504.80 | 1,512.80 | 1,512.80 | 75 |
| 2025-01-22 | 1,504.20 | 1,510.40 | 1,500.20 | 1,500.20 | 1,500.20 | 207 |
| 2025-01-21 | 1,486.20 | 1,490.80 | 1,486.20 | 1,486.80 | 1,486.80 | 3 |
| 2025-01-20 | 1,493.40 | 1,503.20 | 1,488.60 | 1,493.00 | 1,493.00 | 73 |
| 2025-01-17 | 1,480.20 | 1,491.40 | 1,480.20 | 1,491.40 | 1,491.40 | 199 |
| 2025-01-16 | 1,482.60 | 1,495.40 | 1,482.60 | 1,484.80 | 1,484.80 | 13 |
| 2025-01-15 | 1,426.00 | 1,476.00 | 1,426.00 | 1,472.60 | 1,472.60 | 27 |
| 2025-01-14 | 1,417.80 | 1,437.80 | 1,416.60 | 1,437.80 | 1,437.80 | 23 |
| 2025-01-13 | 1,444.80 | 1,444.80 | 1,390.00 | 1,395.40 | 1,395.40 | 89 |
| 2025-01-10 | 1,500.00 | 1,500.00 | 1,465.80 | 1,476.80 | 1,476.80 | 65 |
| 2025-01-09 | 1,484.00 | 1,493.00 | 1,484.00 | 1,493.00 | 1,493.00 | 44 |
| 2025-01-08 | 1,487.40 | 1,487.40 | 1,472.80 | 1,472.80 | 1,472.80 | 25 |
| 2025-01-07 | 1,491.60 | 1,501.80 | 1,477.00 | 1,477.00 | 1,477.00 | 27 |
| 2025-01-06 | 1,450.00 | 1,479.00 | 1,450.00 | 1,479.00 | 1,479.00 | 38 |
| 2025-01-03 | 1,440.00 | 1,448.40 | 1,438.60 | 1,439.60 | 1,439.60 | 14 |
| 2025-01-02 | 1,425.40 | 1,427.60 | 1,404.00 | 1,427.60 | 1,427.60 | 56 |
| 2024-12-30 | 1,424.40 | 1,429.00 | 1,424.40 | 1,426.00 | 1,426.00 | 17 |
| 2024-12-27 | 1,449.00 | 1,453.20 | 1,430.00 | 1,441.00 | 1,441.00 | 7 |
| 2024-12-23 | 1,426.60 | 1,432.00 | 1,410.00 | 1,423.20 | 1,423.20 | 27 |
| 2024-12-20 | 1,435.80 | 1,441.60 | 1,420.20 | 1,441.60 | 1,441.60 | 78 |
| 2024-12-19 | 1,472.20 | 1,472.20 | 1,446.60 | 1,446.60 | 1,446.60 | 96 |
| 2024-12-18 | 1,509.40 | 1,513.60 | 1,500.20 | 1,513.60 | 1,513.60 | 99 |
| 2024-12-17 | 1,501.40 | 1,510.60 | 1,501.00 | 1,503.80 | 1,503.80 | 49 |
| 2024-12-16 | 1,489.80 | 1,505.00 | 1,489.80 | 1,501.80 | 1,501.80 | 65 |
| 2024-12-13 | 1,505.20 | 1,508.80 | 1,486.80 | 1,486.80 | 1,486.80 | 54 |
| 2024-12-12 | 1,514.80 | 1,514.80 | 1,500.40 | 1,500.40 | 1,500.40 | 35 |
| 2024-12-11 | 1,497.80 | 1,515.00 | 1,497.80 | 1,506.40 | 1,506.40 | 94 |
| 2024-12-10 | 1,498.00 | 1,504.60 | 1,498.00 | 1,498.00 | 1,498.00 | 30 |
| 2024-12-09 | 1,521.40 | 1,526.00 | 1,493.20 | 1,504.60 | 1,504.60 | 158 |
| 2024-12-06 | 1,469.40 | 1,495.80 | 1,469.40 | 1,493.40 | 1,493.40 | 109 |
| 2024-12-05 | 1,440.60 | 1,474.20 | 1,440.00 | 1,474.20 | 1,474.20 | 90 |
| 2024-12-04 | 1,420.00 | 1,438.40 | 1,420.00 | 1,434.60 | 1,434.60 | 54 |
| 2024-12-03 | 1,412.20 | 1,412.20 | 1,386.00 | 1,405.60 | 1,405.60 | 25 |
| 2024-12-02 | 1,366.60 | 1,415.40 | 1,366.60 | 1,415.40 | 1,415.40 | 37 |
| 2024-11-29 | 1,371.00 | 1,381.80 | 1,371.00 | 1,381.80 | 1,381.80 | 39 |
| 2024-11-28 | 1,367.80 | 1,368.80 | 1,360.60 | 1,365.40 | 1,365.40 | 13 |
| 2024-11-27 | 1,396.20 | 1,399.20 | 1,380.00 | 1,383.00 | 1,383.00 | 25 |
| 2024-11-26 | 1,320.80 | 1,386.00 | 1,320.80 | 1,386.00 | 1,386.00 | 48 |
| 2024-11-25 | 1,310.40 | 1,330.60 | 1,310.40 | 1,320.80 | 1,320.80 | 38 |
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.