ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,284.00 | 1,310.00 | 1,279.40 | 1,296.00 | 1,296.00 | 64 |
| 2024-11-21 | 1,207.60 | 1,259.20 | 1,207.60 | 1,258.20 | 1,258.20 | 45 |
| 2024-11-20 | 1,242.00 | 1,247.20 | 1,219.60 | 1,219.80 | 1,219.80 | 61 |
| 2024-11-19 | 1,242.00 | 1,242.00 | 1,209.60 | 1,235.60 | 1,235.60 | 173 |
| 2024-11-18 | 1,242.00 | 1,252.20 | 1,232.80 | 1,239.60 | 1,239.60 | 49 |
| 2024-11-15 | 1,270.20 | 1,270.20 | 1,234.40 | 1,234.40 | 1,234.40 | 129 |
| 2024-11-14 | 1,271.60 | 1,281.60 | 1,261.20 | 1,281.60 | 1,281.60 | 16 |
| 2024-11-13 | 1,254.20 | 1,266.40 | 1,250.00 | 1,266.40 | 1,266.40 | 164 |
| 2024-11-12 | 1,293.60 | 1,306.00 | 1,270.00 | 1,270.00 | 1,270.00 | 327 |
| 2024-11-11 | 1,283.60 | 1,306.00 | 1,281.00 | 1,306.00 | 1,306.00 | 252 |
| 2024-11-08 | 1,335.00 | 1,335.00 | 1,259.00 | 1,270.20 | 1,270.20 | 127 |
| 2024-11-07 | 1,220.00 | 1,343.60 | 1,190.00 | 1,338.00 | 1,338.00 | 497 |
| 2024-11-06 | 1,420.00 | 1,423.20 | 1,366.80 | 1,377.00 | 1,377.00 | 42 |
| 2024-11-05 | 1,400.20 | 1,406.80 | 1,395.00 | 1,404.60 | 1,404.60 | 24 |
| 2024-11-04 | 1,404.20 | 1,404.20 | 1,398.60 | 1,398.60 | 1,398.60 | 27 |
| 2024-11-01 | 1,374.20 | 1,414.20 | 1,374.20 | 1,403.40 | 1,403.40 | 35 |
| 2024-10-31 | 1,424.40 | 1,426.60 | 1,396.60 | 1,396.60 | 1,396.60 | 40 |
| 2024-10-30 | 1,443.80 | 1,443.80 | 1,423.00 | 1,430.40 | 1,430.40 | 26 |
| 2024-10-29 | 1,452.20 | 1,462.00 | 1,450.00 | 1,461.20 | 1,461.20 | 296 |
| 2024-10-28 | 1,434.60 | 1,453.00 | 1,434.20 | 1,451.60 | 1,451.60 | 99 |
| 2024-10-25 | 1,423.40 | 1,423.40 | 1,411.20 | 1,416.80 | 1,416.80 | 20 |
| 2024-10-24 | 1,427.20 | 1,428.00 | 1,426.20 | 1,428.00 | 1,428.00 | 5 |
| 2024-10-23 | 1,423.80 | 1,434.00 | 1,417.60 | 1,417.60 | 1,417.60 | 69 |
| 2024-10-22 | 1,422.60 | 1,425.60 | 1,411.60 | 1,422.00 | 1,422.00 | 26 |
| 2024-10-21 | 1,423.20 | 1,430.40 | 1,414.20 | 1,414.60 | 1,414.60 | 52 |
| 2024-10-18 | 1,406.00 | 1,417.60 | 1,390.40 | 1,417.60 | 1,417.60 | 25 |
| 2024-10-17 | 1,400.00 | 1,403.00 | 1,385.80 | 1,385.80 | 1,385.80 | 100 |
| 2024-10-16 | 1,360.00 | 1,385.80 | 1,360.00 | 1,371.60 | 1,371.60 | 38 |
| 2024-10-15 | 1,392.40 | 1,394.60 | 1,365.00 | 1,365.00 | 1,365.00 | 88 |
| 2024-10-14 | 1,358.60 | 1,385.60 | 1,358.60 | 1,381.40 | 1,381.40 | 24 |
| 2024-10-11 | 1,369.00 | 1,369.00 | 1,357.00 | 1,366.40 | 1,366.40 | 76 |
| 2024-10-10 | 1,386.80 | 1,386.80 | 1,350.00 | 1,369.20 | 1,369.20 | 20 |
| 2024-10-09 | 1,376.40 | 1,396.60 | 1,374.00 | 1,396.60 | 1,396.60 | 116 |
| 2024-10-08 | 1,353.00 | 1,384.80 | 1,353.00 | 1,384.80 | 1,384.80 | 90 |
| 2024-10-07 | 1,357.80 | 1,359.20 | 1,338.80 | 1,352.40 | 1,352.40 | 17 |
| 2024-10-04 | 1,342.40 | 1,352.60 | 1,339.20 | 1,343.20 | 1,343.20 | 63 |
| 2024-10-03 | 1,352.40 | 1,355.20 | 1,346.60 | 1,350.40 | 1,350.40 | 33 |
| 2024-10-02 | 1,360.20 | 1,369.60 | 1,351.40 | 1,368.20 | 1,368.20 | 46 |
| 2024-10-01 | 1,408.80 | 1,409.40 | 1,357.80 | 1,366.20 | 1,366.20 | 100 |
| 2024-09-30 | 1,409.60 | 1,409.60 | 1,399.80 | 1,399.80 | 1,399.80 | 4 |
| 2024-09-27 | 1,395.20 | 1,411.60 | 1,393.00 | 1,406.20 | 1,406.20 | 53 |
| 2024-09-26 | 1,367.20 | 1,410.40 | 1,367.20 | 1,391.00 | 1,391.00 | 216 |
| 2024-09-25 | 1,359.60 | 1,360.00 | 1,347.20 | 1,347.20 | 1,347.20 | 35 |
| 2024-09-24 | 1,390.00 | 1,390.00 | 1,358.00 | 1,372.60 | 1,372.60 | 137 |
| 2024-09-23 | 1,378.60 | 1,390.00 | 1,371.20 | 1,378.40 | 1,378.40 | 19 |
| 2024-09-20 | 1,390.40 | 1,400.20 | 1,385.00 | 1,385.00 | 1,385.00 | 28 |
| 2024-09-19 | 1,356.00 | 1,396.00 | 1,348.80 | 1,396.00 | 1,396.00 | 182 |
| 2024-09-18 | 1,333.20 | 1,334.00 | 1,317.00 | 1,322.80 | 1,322.80 | 19 |
| 2024-09-17 | 1,295.00 | 1,338.20 | 1,295.00 | 1,338.20 | 1,338.20 | 34 |
| 2024-09-16 | 1,306.40 | 1,307.20 | 1,280.80 | 1,280.80 | 1,280.80 | 41 |
| 2024-09-13 | 1,302.00 | 1,310.20 | 1,287.00 | 1,307.20 | 1,307.20 | 239 |
| 2024-09-12 | 1,324.20 | 1,341.60 | 1,305.60 | 1,305.80 | 1,305.80 | 63 |
| 2024-09-11 | 1,296.80 | 1,297.60 | 1,286.20 | 1,292.60 | 1,292.60 | 100 |
| 2024-09-10 | 1,305.00 | 1,308.40 | 1,297.00 | 1,308.40 | 1,308.40 | 12 |
| 2024-09-09 | 1,263.20 | 1,303.20 | 1,263.20 | 1,303.20 | 1,303.20 | 14 |
| 2024-09-06 | 1,267.60 | 1,300.00 | 1,267.60 | 1,300.00 | 1,300.00 | 20 |
| 2024-09-05 | 1,285.00 | 1,285.00 | 1,266.00 | 1,266.00 | 1,266.00 | 20 |
| 2024-09-04 | 1,268.40 | 1,288.00 | 1,267.20 | 1,285.00 | 1,285.00 | 21 |
| 2024-09-03 | 1,313.60 | 1,314.60 | 1,297.80 | 1,303.00 | 1,303.00 | 21 |
| 2024-09-02 | 1,326.00 | 1,326.00 | 1,300.80 | 1,311.20 | 1,311.20 | 33 |
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.