ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 944.90 | 946.00 | 924.40 | 928.40 | 928.40 | 312 |
| 2026-10-16 | 948.00 | 966.80 | 943.80 | 943.80 | 943.80 | 666 |
| 2026-10-15 | 925.10 | 939.40 | 922.80 | 937.50 | 937.50 | 467 |
| 2026-10-14 | 931.50 | 946.80 | 919.00 | 922.20 | 922.20 | 731 |
| 2026-10-13 | 932.50 | 936.30 | 911.10 | 926.00 | 926.00 | 497 |
| 2026-10-12 | 899.60 | 921.50 | 899.60 | 921.50 | 921.50 | 286 |
| 2026-10-09 | 876.30 | 890.00 | 870.10 | 886.10 | 886.10 | 996 |
| 2026-10-08 | 856.90 | 870.70 | 854.40 | 863.10 | 863.10 | 269 |
| 2026-10-07 | 862.90 | 867.30 | 853.60 | 867.30 | 867.30 | 592 |
| 2026-10-06 | 861.80 | 877.90 | 858.30 | 866.80 | 866.80 | 651 |
| 2026-10-05 | 857.90 | 864.40 | 846.20 | 864.40 | 864.40 | 675 |
| 2026-10-02 | 864.60 | 877.90 | 857.60 | 861.00 | 861.00 | 681 |
| 2026-10-01 | 874.40 | 874.40 | 850.70 | 857.20 | 857.20 | 998 |
| 2026-09-30 | 875.40 | 883.00 | 872.70 | 878.30 | 878.30 | 414 |
| 2026-09-29 | 871.60 | 883.00 | 864.60 | 866.20 | 866.20 | 914 |
| 2026-09-28 | 873.60 | 878.70 | 860.80 | 861.10 | 861.10 | 939 |
| 2026-09-25 | 848.90 | 876.70 | 844.40 | 875.40 | 875.40 | 631 |
| 2026-09-24 | 865.70 | 865.70 | 845.30 | 845.30 | 845.30 | 555 |
| 2026-09-23 | 893.70 | 893.70 | 858.60 | 862.40 | 862.40 | 1,415 |
| 2026-09-22 | 896.00 | 917.90 | 890.30 | 904.50 | 904.50 | 1,401 |
| 2026-09-21 | 887.80 | 890.00 | 876.40 | 888.30 | 888.30 | 542 |
| 2026-09-18 | 909.20 | 910.60 | 876.50 | 883.00 | 883.00 | 1,610 |
| 2026-09-17 | 916.00 | 916.00 | 903.00 | 912.50 | 912.50 | 296 |
| 2026-09-16 | 922.70 | 923.00 | 910.90 | 919.20 | 919.20 | 959 |
| 2026-09-15 | 950.80 | 950.80 | 930.40 | 931.90 | 931.90 | 332 |
| 2026-09-14 | 941.50 | 951.70 | 928.60 | 950.40 | 950.40 | 568 |
| 2026-09-11 | 920.30 | 930.00 | 913.20 | 929.20 | 929.20 | 299 |
| 2026-09-10 | 947.50 | 947.50 | 918.40 | 921.00 | 921.00 | 642 |
| 2026-09-09 | 976.90 | 977.40 | 948.70 | 949.90 | 949.90 | 371 |
| 2026-09-08 | 1,004.80 | 1,005.60 | 983.20 | 986.40 | 986.40 | 259 |
| 2026-09-07 | 1,022.40 | 1,022.40 | 997.40 | 1,001.60 | 1,001.60 | 251 |
| 2026-09-04 | 1,044.60 | 1,045.20 | 1,031.20 | 1,033.40 | 1,033.40 | 191 |
| 2026-09-03 | 1,043.00 | 1,058.40 | 1,037.40 | 1,042.00 | 1,042.00 | 479 |
| 2026-09-02 | 998.60 | 1,044.80 | 996.60 | 1,035.20 | 1,035.20 | 632 |
| 2026-09-01 | 1,036.40 | 1,041.00 | 1,009.60 | 1,010.80 | 1,010.80 | 629 |
| 2026-08-31 | 1,080.60 | 1,080.60 | 1,052.40 | 1,053.20 | 1,053.20 | 338 |
| 2026-08-28 | 1,085.80 | 1,093.60 | 1,080.20 | 1,090.00 | 1,090.00 | 472 |
| 2026-08-27 | 1,078.00 | 1,094.20 | 1,078.00 | 1,080.20 | 1,080.20 | 134 |
| 2026-08-26 | 1,073.60 | 1,078.40 | 1,068.60 | 1,070.20 | 1,070.20 | 229 |
| 2026-08-25 | 1,070.00 | 1,081.20 | 1,067.00 | 1,079.40 | 1,079.40 | 422 |
| 2026-08-24 | 1,074.60 | 1,084.40 | 1,074.60 | 1,080.80 | 1,080.80 | 275 |
| 2026-08-21 | 1,065.00 | 1,082.40 | 1,062.20 | 1,071.00 | 1,071.00 | 754 |
| 2026-08-20 | 1,058.80 | 1,065.60 | 1,052.80 | 1,062.20 | 1,062.20 | 497 |
| 2026-08-19 | 1,047.60 | 1,056.00 | 1,028.20 | 1,055.60 | 1,055.60 | 1,258 |
| 2026-08-18 | 1,042.40 | 1,057.80 | 1,032.80 | 1,051.80 | 1,051.80 | 715 |
| 2026-08-17 | 1,054.80 | 1,054.80 | 1,013.60 | 1,029.20 | 1,029.20 | 1,271 |
| 2026-08-14 | 1,066.40 | 1,090.00 | 1,049.80 | 1,057.20 | 1,057.20 | 1,060 |
| 2026-08-13 | 996.10 | 1,077.20 | 992.60 | 1,059.60 | 1,059.60 | 3,515 |
| 2026-08-12 | 913.80 | 920.00 | 899.30 | 903.90 | 903.90 | 1,013 |
| 2026-08-11 | 932.30 | 939.20 | 921.10 | 931.70 | 931.70 | 423 |
| 2026-08-10 | 932.70 | 943.80 | 923.20 | 935.00 | 935.00 | 619 |
| 2026-08-07 | 938.30 | 947.20 | 929.50 | 929.60 | 929.60 | 490 |
| 2026-08-06 | 945.00 | 953.10 | 933.10 | 935.10 | 935.10 | 414 |
| 2026-08-05 | 934.30 | 956.50 | 932.60 | 943.60 | 943.60 | 1,117 |
| 2026-08-04 | 923.20 | 940.90 | 923.20 | 938.00 | 938.00 | 853 |
| 2026-08-03 | 893.60 | 925.60 | 893.30 | 914.20 | 914.20 | 1,043 |
| 2026-07-31 | 889.90 | 901.60 | 875.60 | 875.60 | 875.60 | 511 |
| 2026-07-30 | 884.90 | 889.10 | 876.70 | 883.20 | 883.20 | 766 |
| 2026-07-29 | 882.90 | 892.20 | 863.00 | 875.70 | 875.70 | 757 |
| 2026-07-28 | 834.10 | 906.20 | 834.10 | 893.60 | 893.60 | 1,683 |
Page 1 of 22 · 1,277 trading daysOlder →
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.