ADYEN.AS
Adyen N.V.
13:12:16
893.8 €
0.0000 (%0.00)
Previous Close: 903.8
Day Low₺888.2
Day High₺908.6
ADYEN.AS: Adyen N.V. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 546.2863
CLOSE 545.8254
Low
LOW 400
High
HIGH 758.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/13/2018 | 400 | 503.9 | 400 | 455 |
| 06/14/2018 | 469 | 484 | 438 | 438 |
| 06/15/2018 | 435.4 | 437.25 | 415.1 | 420 |
| 06/18/2018 | 422 | 422.75 | 401.2 | 411 |
| 06/19/2018 | 409.7 | 425 | 401.9 | 412.5 |
| 06/20/2018 | 414.9 | 418.45 | 408.35 | 415.85 |
| 06/21/2018 | 418.9 | 443.5 | 415.75 | 440 |
| 06/22/2018 | 446 | 490 | 444.6 | 487.8 |
| 06/25/2018 | 485 | 504.3 | 476.7 | 486 |
| 06/26/2018 | 486.4 | 486.4 | 468 | 479.65 |
| 06/27/2018 | 490 | 503.8 | 475.25 | 479.5 |
| 06/28/2018 | 479.5 | 487.8 | 465.1 | 471 |
| 06/29/2018 | 471 | 475 | 467.65 | 471.75 |
| 07/02/2018 | 468.2 | 473.75 | 451.6 | 458 |
| 07/03/2018 | 457.1 | 474.95 | 457.1 | 471.85 |
| 07/04/2018 | 476.3 | 492.7 | 474 | 492.7 |
| 07/05/2018 | 492.7 | 500.8 | 488.8 | 496 |
| 07/06/2018 | 500 | 512 | 495.6 | 503.4 |
| 07/09/2018 | 508 | 522.3 | 506.3 | 521 |
| 07/10/2018 | 529 | 573.1 | 514.1 | 529.5 |
| 07/11/2018 | 527.1 | 544.4 | 524.3 | 542.9 |
| 07/12/2018 | 543.5 | 579 | 543.5 | 579 |
| 07/13/2018 | 580 | 609 | 575.3 | 590.2 |
| 07/16/2018 | 589 | 597 | 553.8 | 570 |
| 07/17/2018 | 571.1 | 574.9 | 535.5 | 558 |
| 07/18/2018 | 556 | 569 | 547.3 | 557.1 |
| 07/19/2018 | 557 | 572.9 | 549.2 | 572.9 |
| 07/20/2018 | 573 | 605 | 568.6 | 574.6 |
| 07/23/2018 | 581.1 | 598 | 576 | 592 |
| 07/24/2018 | 598 | 600 | 596 | 600 |
| 07/25/2018 | 596.4 | 600 | 587.1 | 590 |
| 07/26/2018 | 592.4 | 593.8 | 578.8 | 586.6 |
| 07/27/2018 | 587.4 | 588 | 577.4 | 586 |
| 07/30/2018 | 585 | 586 | 576 | 577 |
| 07/31/2018 | 575 | 575 | 537.6 | 546.4 |
| 08/01/2018 | 555 | 555 | 525 | 527 |
| 08/02/2018 | 524.1 | 532.7 | 515.7 | 524.9 |
| 08/03/2018 | 527 | 552.8 | 527 | 544.2 |
| 08/06/2018 | 550.9 | 554 | 540 | 540 |
| 08/07/2018 | 541.1 | 547.4 | 536.5 | 547 |
| 08/08/2018 | 543 | 552.2 | 543 | 546.2 |
| 08/09/2018 | 547 | 551.8 | 544.1 | 549 |
| 08/10/2018 | 552 | 552 | 538 | 546.6 |
| 08/13/2018 | 545 | 553 | 540 | 548.3 |
| 08/14/2018 | 551 | 552.7 | 535 | 551 |
| 08/15/2018 | 553 | 553.8 | 531.1 | 534.5 |
| 08/16/2018 | 535 | 535 | 525 | 530.4 |
| 08/17/2018 | 531.1 | 532 | 525.3 | 527.8 |
| 08/20/2018 | 530.1 | 545 | 530.1 | 540 |
| 08/21/2018 | 543 | 553.6 | 543 | 548.1 |
| 08/22/2018 | 574.6 | 580 | 561.8 | 568 |
| 08/23/2018 | 576.7 | 623 | 574 | 607.2 |
| 08/24/2018 | 613 | 620 | 600.2 | 600.9 |
| 08/27/2018 | 605.4 | 625 | 605.4 | 616.6 |
| 08/28/2018 | 621.2 | 626 | 613.4 | 617 |
| 08/29/2018 | 625 | 625 | 613 | 614 |
| 08/30/2018 | 612.5 | 616 | 602 | 602.9 |
| 08/31/2018 | 602.8 | 610 | 601 | 604 |
| 09/03/2018 | 606.9 | 611.2 | 602.6 | 609 |
| 09/04/2018 | 609 | 623 | 607.1 | 615 |
| 09/05/2018 | 618 | 628.1 | 611 | 615.7 |
| 09/06/2018 | 616 | 633 | 615 | 629 |
| 09/07/2018 | 640 | 660.9 | 627.5 | 644.8 |
| 09/10/2018 | 650 | 697.4 | 636 | 691.9 |
| 09/11/2018 | 694 | 700 | 679.4 | 682 |
| 09/12/2018 | 687.9 | 758.9 | 680.9 | 738.2 |
| 09/13/2018 | 681 | 689 | 596.2 | 650 |
| 09/14/2018 | 647.8 | 654 | 603 | 615 |
| 09/17/2018 | 608.2 | 608.9 | 571.1 | 589 |
| 09/18/2018 | 589.2 | 629.9 | 589.2 | 629.9 |
| 09/19/2018 | 635.9 | 655 | 635.4 | 649 |
| 09/20/2018 | 652 | 652.3 | 625.5 | 633.9 |
| 09/21/2018 | 633.4 | 638.7 | 612.6 | 626.2 |
| 09/24/2018 | 630 | 650 | 620.2 | 642.5 |
| 09/25/2018 | 649.6 | 658.8 | 642 | 658.8 |
| 09/26/2018 | 664.6 | 666.7 | 628 | 662 |
| 09/27/2018 | 660.9 | 685 | 656.5 | 684.7 |
| 09/28/2018 | 699.5 | 708 | 687.4 | 703 |
| 10/01/2018 | 707 | 721.7 | 704.5 | 720 |
| 10/02/2018 | 714.7 | 726.4 | 702.5 | 720.4 |
| 10/03/2018 | 722.6 | 723.8 | 696.1 | 702.2 |
| 10/04/2018 | 703.4 | 715.2 | 681.7 | 682 |
| 10/05/2018 | 679.9 | 681.2 | 640 | 656.8 |
| 10/08/2018 | 652.4 | 652.4 | 624.1 | 627.5 |
| 10/09/2018 | 633.5 | 643.6 | 600.1 | 615.3 |
| 10/10/2018 | 618.7 | 618.7 | 579.1 | 580.2 |
| 10/11/2018 | 568 | 575.9 | 531 | 547.5 |
| 10/12/2018 | 572 | 590 | 550 | 573.3 |
| 10/15/2018 | 573 | 573 | 542.4 | 556.2 |
| 10/16/2018 | 555 | 584.7 | 553.4 | 584.4 |
| 10/17/2018 | 598 | 614.9 | 596.3 | 602.4 |
| 10/18/2018 | 598.3 | 614.7 | 580.2 | 599 |
| 10/19/2018 | 604 | 613.5 | 592.4 | 609.8 |
| 10/22/2018 | 610.7 | 625 | 610.7 | 622.3 |
| 10/23/2018 | 600 | 607.1 | 551.4 | 560 |
| 10/24/2018 | 566.8 | 574 | 541.5 | 545.9 |
| 10/25/2018 | 540 | 554.1 | 526.8 | 554.1 |
| 10/26/2018 | 545 | 547.6 | 506.6 | 519.3 |
| 10/29/2018 | 528.7 | 551.4 | 528.7 | 540 |
| 10/30/2018 | 548 | 554.9 | 528 | 545 |
| 10/31/2018 | 553.9 | 579.5 | 549.2 | 571.1 |
| 11/01/2018 | 571.6 | 582.7 | 562.7 | 574.6 |
| 11/02/2018 | 585 | 596.5 | 576.1 | 581 |
| 11/05/2018 | 583.1 | 584.9 | 561.3 | 565.5 |
| 11/06/2018 | 568.9 | 582.2 | 565.5 | 580.9 |
| 11/07/2018 | 586 | 610 | 584 | 609.1 |
| 11/08/2018 | 612.5 | 621.9 | 598 | 599.7 |
| 11/09/2018 | 584 | 588.9 | 570.1 | 583.5 |
| 11/12/2018 | 588.3 | 593.2 | 572.8 | 573.3 |
| 11/13/2018 | 573.5 | 592.3 | 572.1 | 592.3 |
| 11/14/2018 | 550 | 551.8 | 525 | 536.3 |
| 11/15/2018 | 541 | 546.6 | 508 | 513 |
| 11/16/2018 | 516 | 528.4 | 497.35 | 507.5 |
| 11/19/2018 | 508.1 | 519.9 | 467.65 | 470 |
| 11/20/2018 | 457 | 462.9 | 431 | 436.05 |
| 11/21/2018 | 438.9 | 451.15 | 434.25 | 439.45 |
| 11/22/2018 | 440 | 448.6 | 424.55 | 426.95 |
| 11/23/2018 | 427.05 | 438.5 | 421.05 | 437 |
| 11/26/2018 | 445.5 | 459.4 | 439 | 455.2 |
| 11/27/2018 | 457.5 | 461.9 | 448.35 | 452.5 |
| 11/28/2018 | 456.45 | 463 | 452.05 | 453.05 |
| 11/29/2018 | 461.7 | 466.85 | 456.3 | 461.2 |
| 11/30/2018 | 463.1 | 468.9 | 457 | 457.05 |
| 12/03/2018 | 468.85 | 475.8 | 465.5 | 469.8 |
| 12/04/2018 | 467.7 | 468.85 | 450.15 | 450.95 |
| 12/05/2018 | 441 | 448.55 | 431.35 | 446.7 |
| 12/06/2018 | 439.05 | 443 | 429.25 | 438.7 |
| 12/07/2018 | 448 | 461.25 | 448 | 450 |
| 12/10/2018 | 442.85 | 447.1 | 432 | 440.65 |
| 12/11/2018 | 446 | 466.15 | 446 | 457.05 |
| 12/12/2018 | 462.95 | 469.55 | 450.05 | 450.05 |
| 12/13/2018 | 452.05 | 469.95 | 450 | 462 |
| 12/14/2018 | 457.2 | 459.7 | 450 | 455.4 |
| 12/17/2018 | 451.2 | 455.85 | 445 | 453.1 |
| 12/18/2018 | 447.35 | 450.7 | 431.6 | 437.7 |
| 12/19/2018 | 430 | 447.05 | 430 | 443.3 |
| 12/20/2018 | 429 | 438 | 418.2 | 420.65 |
| 12/21/2018 | 412.2 | 433.4 | 410.35 | 428.2 |
| 12/24/2018 | 420.45 | 420.6 | 410 | 411 |
| 12/27/2018 | 421.65 | 446.25 | 421.6 | 444.25 |
| 12/28/2018 | 454.45 | 465.9 | 449.3 | 464.4 |
| 12/31/2018 | 467.4 | 477 | 467.4 | 475.05 |