ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-21 | 1,610.80 | 1,624.80 | 1,610.80 | 1,624.80 | 1,624.80 | 58 |
| 2025-05-20 | 1,648.60 | 1,651.60 | 1,590.20 | 1,616.80 | 1,616.80 | 39 |
| 2025-05-19 | 1,637.40 | 1,693.40 | 1,628.00 | 1,656.00 | 1,656.00 | 82 |
| 2025-05-16 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 62 |
| 2025-05-15 | 1,638.40 | 1,650.00 | 1,614.00 | 1,614.00 | 1,614.00 | 112 |
| 2025-05-14 | 1,701.40 | 1,701.40 | 1,701.40 | 1,701.40 | 1,701.40 | 0 |
| 2025-05-13 | 1,663.60 | 1,701.40 | 1,649.40 | 1,701.40 | 1,701.40 | 199 |
| 2025-05-12 | 1,617.60 | 1,662.80 | 1,617.60 | 1,662.80 | 1,662.80 | 0 |
| 2025-05-09 | 1,571.80 | 1,592.40 | 1,570.00 | 1,583.80 | 1,583.80 | 95 |
| 2025-05-08 | 1,569.00 | 1,595.60 | 1,560.00 | 1,570.60 | 1,570.60 | 100 |
| 2025-05-07 | 1,496.20 | 1,535.20 | 1,493.20 | 1,524.20 | 1,524.20 | 214 |
| 2025-05-06 | 1,481.00 | 1,481.00 | 1,457.40 | 1,476.20 | 1,476.20 | 80 |
| 2025-05-05 | 1,463.80 | 1,484.40 | 1,463.80 | 1,478.80 | 1,478.80 | 165 |
| 2025-05-02 | 1,424.20 | 1,465.40 | 1,410.60 | 1,465.40 | 1,465.40 | 270 |
| 2025-04-30 | 1,382.40 | 1,407.00 | 1,368.00 | 1,375.00 | 1,375.00 | 494 |
| 2025-04-29 | 1,439.60 | 1,439.60 | 1,439.60 | 1,439.60 | 1,439.60 | 0 |
| 2025-04-28 | 1,449.80 | 1,454.80 | 1,402.60 | 1,439.60 | 1,439.60 | 141 |
| 2025-04-25 | 1,495.00 | 1,500.00 | 1,464.80 | 1,469.60 | 1,469.60 | 67 |
| 2025-04-24 | 1,450.00 | 1,480.20 | 1,449.20 | 1,466.00 | 1,466.00 | 74 |
| 2025-04-23 | 1,450.20 | 1,484.80 | 1,441.00 | 1,484.80 | 1,484.80 | 63 |
| 2025-04-22 | 1,375.60 | 1,415.00 | 1,366.60 | 1,415.00 | 1,415.00 | 29 |
| 2025-04-17 | 1,424.40 | 1,426.00 | 1,391.00 | 1,399.60 | 1,399.60 | 81 |
| 2025-04-16 | 1,424.60 | 1,440.40 | 1,422.60 | 1,437.40 | 1,437.40 | 22 |
| 2025-04-15 | 1,423.40 | 1,443.40 | 1,420.00 | 1,443.40 | 1,443.40 | 83 |
| 2025-04-14 | 1,356.20 | 1,399.00 | 1,351.80 | 1,399.00 | 1,399.00 | 69 |
| 2025-04-11 | 1,354.80 | 1,354.80 | 1,300.00 | 1,335.60 | 1,335.60 | 77 |
| 2025-04-10 | 1,400.80 | 1,463.00 | 1,354.80 | 1,354.80 | 1,354.80 | 95 |
| 2025-04-09 | 1,273.20 | 1,296.60 | 1,257.20 | 1,286.40 | 1,286.40 | 77 |
| 2025-04-08 | 1,273.40 | 1,333.00 | 1,273.40 | 1,312.80 | 1,312.80 | 266 |
| 2025-04-07 | 1,267.80 | 1,283.00 | 1,155.80 | 1,239.60 | 1,239.60 | 1,057 |
| 2025-04-04 | 1,299.00 | 1,304.00 | 1,228.20 | 1,267.40 | 1,267.40 | 249 |
| 2025-04-03 | 1,374.40 | 1,392.00 | 1,306.00 | 1,306.00 | 1,306.00 | 473 |
| 2025-04-02 | 1,420.00 | 1,420.00 | 1,408.80 | 1,417.60 | 1,417.60 | 47 |
| 2025-04-01 | 1,420.20 | 1,430.40 | 1,407.00 | 1,416.00 | 1,416.00 | 35 |
| 2025-03-31 | 1,433.40 | 1,444.20 | 1,398.00 | 1,402.00 | 1,402.00 | 106 |
| 2025-03-28 | 1,438.60 | 1,463.20 | 1,435.00 | 1,463.20 | 1,463.20 | 189 |
| 2025-03-27 | 1,458.20 | 1,462.80 | 1,447.20 | 1,453.00 | 1,453.00 | 51 |
| 2025-03-26 | 1,500.20 | 1,500.20 | 1,473.00 | 1,478.20 | 1,478.20 | 134 |
| 2025-03-25 | 1,500.00 | 1,511.20 | 1,491.20 | 1,500.00 | 1,500.00 | 32 |
| 2025-03-24 | 1,554.80 | 1,554.80 | 1,489.80 | 1,512.00 | 1,512.00 | 105 |
| 2025-03-21 | 1,530.60 | 1,541.00 | 1,521.80 | 1,541.00 | 1,541.00 | 64 |
| 2025-03-20 | 1,560.60 | 1,571.80 | 1,548.00 | 1,555.80 | 1,555.80 | 20 |
| 2025-03-19 | 1,528.00 | 1,559.20 | 1,516.60 | 1,559.20 | 1,559.20 | 84 |
| 2025-03-18 | 1,509.60 | 1,545.00 | 1,504.80 | 1,523.80 | 1,523.80 | 78 |
| 2025-03-17 | 1,492.80 | 1,515.00 | 1,487.40 | 1,515.00 | 1,515.00 | 56 |
| 2025-03-14 | 1,475.40 | 1,511.20 | 1,473.00 | 1,511.00 | 1,511.00 | 168 |
| 2025-03-13 | 1,512.40 | 1,524.60 | 1,506.40 | 1,506.40 | 1,506.40 | 30 |
| 2025-03-12 | 1,533.20 | 1,554.00 | 1,520.40 | 1,537.00 | 1,537.00 | 71 |
| 2025-03-11 | 1,527.80 | 1,551.00 | 1,506.00 | 1,510.20 | 1,510.20 | 214 |
| 2025-03-10 | 1,621.40 | 1,621.40 | 1,533.60 | 1,541.00 | 1,541.00 | 128 |
| 2025-03-07 | 1,640.00 | 1,641.60 | 1,596.80 | 1,596.80 | 1,596.80 | 62 |
| 2025-03-06 | 1,719.60 | 1,721.40 | 1,655.80 | 1,662.40 | 1,662.40 | 88 |
| 2025-03-05 | 1,725.00 | 1,731.00 | 1,711.40 | 1,711.40 | 1,711.40 | 1,005 |
| 2025-03-04 | 1,723.80 | 1,723.80 | 1,694.20 | 1,694.20 | 1,694.20 | 61 |
| 2025-03-03 | 1,744.40 | 1,746.60 | 1,732.40 | 1,739.80 | 1,739.80 | 61 |
| 2025-02-28 | 1,675.00 | 1,746.00 | 1,675.00 | 1,742.80 | 1,742.80 | 8 |
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.