Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Adyen N.V. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ADYEN.AS: Adyen N.V. Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 660.6898
CLOSE 661.6606

Low

LOW 459.55

High

HIGH 746.2
DATEOPENHIGHLOWCLOSE
01/02/2019470473.2460.05470.9
01/03/2019465472.5459.55463.05
01/04/2019472.4500465.1500
01/07/2019523537.7521.6531.2
01/08/2019534.8569.9534569.9
01/09/2019573.6579.3563.8570.6
01/10/2019556.4558.3537552
01/11/2019555560551551
01/14/2019545.5557.2543.6547
01/15/2019551563.7549.4563.4
01/16/2019565575.9563.8574
01/17/2019575.1592572588
01/18/2019597.7619597.4618.1
01/21/2019624637.9621.9636
01/22/2019629.7644626.8642.6
01/23/2019633670.2632.3652.5
01/24/2019657.6667.6654.1664
01/25/2019673.1695658.8663.8
01/28/2019660670.3634642.6
01/29/2019638.5655.7631654.9
01/30/2019650658.9625.1646.5
01/31/2019650652637.5647.7
02/01/2019636.1638.7623630
02/04/2019645.6654642.3653.8
02/05/2019654.2663.7651655.2
02/06/2019656.6664.9651.6661
02/07/2019661.7664.5643643
02/08/2019640648.1628.8639.1
02/11/2019647.5656646.8650
02/12/2019663667.9648.3650.9
02/13/2019653.6663647.9652.1
02/14/2019657669.8656.2661
02/15/2019661.3671.5657.2664
02/18/2019667681665.4675.5
02/19/2019677680.4666.8677.2
02/20/2019679.3687.8674.1678.5
02/21/2019679683.9659.3661.6
02/22/2019661672.2661670
02/25/2019671.6682.9669.9671.4
02/26/2019671676.1665672.6
02/27/2019709719.5642.9659
02/28/2019655676.4655660
03/01/2019668670648.6655.6
03/04/2019660661.5639.5644.3
03/05/2019647.3650.6626.6644
03/06/2019645649633.3633.8
03/07/2019630.1641.4629.5632.3
03/08/2019625644.3622.5640
03/11/2019645665643.8656.2
03/12/2019620636.5608.1623.9
03/13/2019622.8664621.3664
03/14/2019664679.3657.6679.3
03/15/2019675680650659.3
03/18/2019671677.3664.3671.3
03/19/2019675680.9667680
03/20/2019677680.5672.4677.1
03/21/2019677.1677.3668677.3
03/22/2019681683657.8657.8
03/25/2019654.2661642661
03/26/2019665.9686.5665.8686.4
03/27/2019685687671680.8
03/28/2019676686.6673.6680.2
03/29/2019681.6698674.8698
04/01/2019699706695.6705
04/02/2019708731.4704.4730.8
04/03/2019731746.2707.2720.6
04/04/2019720.2734.6718.4719
04/05/2019724725.8716.8720.2
04/08/2019721721.2703704
04/09/2019699708.2688688.6
04/10/2019689700684697.8
04/11/2019697700686.8686.8
04/12/2019688.4695.8686693.8
04/15/2019700.6705.4689689
04/16/2019692.4701.6683.4689.8
04/17/2019692.6692.6673.4687.8
04/18/2019683.2686.8669.6670
04/23/2019671711.8667.2707
04/24/2019711726.6707.6718.8
04/25/2019720.8727.4716722.2
04/26/2019720.2721.8705.6714
04/29/2019714.6720.8710.2719.4
04/30/2019714.2730714.2725.6
05/02/2019712723.2693.2708
05/03/2019679682.6670677
05/06/2019660669.6654.4663.4
05/07/2019665.4673.2659.4659.4
05/08/2019664678659.4675.2
05/09/2019673.2675656660.2
05/10/2019666.6674.4655.8655.8
05/13/2019663.8669638.6638.8
05/14/2019645665.4645665.4
05/15/2019668671.2651.6669.8
05/16/2019668.4683.6668.2681
05/17/2019677.2685.6670.8685.6
05/20/2019685693.4674.6682.2
05/21/2019685.4700.6683.6700
05/22/2019701.8715.2701.2715.2
05/23/2019709.2713.8697.2708.2
05/24/2019710727.6710721
05/27/2019721.6729.4717.8721.4
05/28/2019722.8736.6722732.2
05/29/2019726.8729695.4696
05/30/2019708722699.8719
05/31/2019712724.4706720.8
06/03/2019711.8716.2691.2704
06/04/2019697.4698.2673.6690
06/05/2019700709.6696.2701
06/06/2019700706.4689.2697
06/07/2019702712.4701.4707.8
06/10/2019714.8719.8709714
06/11/2019718.8721.4707709.2
06/12/2019697710688709.8
06/13/2019711723.2708708
06/14/2019705712.4695.4700.2
06/17/2019686.4689663.8670
06/18/2019670692663.8689
06/19/2019670679663.4675
06/20/2019679.8689.8675.6682.4
06/21/2019679685.4676680.8
06/24/2019680688.8665.4669.8
06/25/2019665670655655
06/26/2019652.4667.2646663.2
06/27/2019665.2671.4655.2669
06/28/2019667.4678.6665.4678.6
07/01/2019679685665.8665.8
07/02/2019669.4670.2645.4650.6
07/03/2019654.2666.4653666.2
07/04/2019664.6667.4652.2657.8
07/05/2019653.6656.8646.4648.8
07/08/2019646659646656.6
07/09/2019656657.4640.6648.6
07/10/2019646.2656.8641652.6
07/11/2019649.6679.8647.2677
07/12/2019675680669.8676
07/15/2019674.2684.2672.4684
07/16/2019682.8689.2674686
07/17/2019684688.6680.8686
07/18/2019681.8700.2672698
07/19/2019700706.8692.8694.6
07/22/2019692.2702.2684.6701.2
07/23/2019704.4711.4696.8708.4
07/24/2019709711.2692.8703
07/25/2019700.2713.6698.6701.8
07/26/2019700711.8697.6711.8
07/29/2019705.2713.8703.6704
07/30/2019706710686.2688
07/31/2019688.6695.4683.6687
08/01/2019683690.6679.8686.6
08/02/2019675684.4669.8673.8
08/05/2019664664642.2644.2
08/06/2019642.4653.2628.4648
08/07/2019654654.4643.6649
08/08/2019656.4672.2650.6671.6
08/09/2019673681664.4670
08/12/2019671.8681.2665.8670
08/13/2019665678.6653.4676.8
08/14/2019675.2682.8652.6655
08/15/2019656.8659.8635.2655.2
08/16/2019659.4666654.2659.4
08/19/2019663672.6660.2668
08/20/2019669.4679664.4670
08/21/2019673.8691673.8677.4
08/22/2019674.8674.8636.8643.8
08/23/2019635652.8633.4643.6
08/26/2019639.6643.6623639.2
08/27/2019637.4650.8636649
08/28/2019659663.8644.8653.2
08/29/2019650660.6649.6658.8
08/30/2019658.6662647.8658.8
09/02/2019656.4659.8649.6649.6
09/03/2019649.2655642.2653
09/04/2019652662649.4652.8
09/05/2019659664654.2662.8
09/06/2019664667.8659.2667
09/09/2019665.6666650.4650.4
09/10/2019641.2649.4609.6618
09/11/2019620625.8601.4620
09/12/2019622637.8617.8637.8
09/13/2019638.6643.2623.8625.4
09/16/2019619627.2612620.4
09/17/2019623.6633.4620.6632
09/18/2019632641626638
09/19/2019637.8642.6631.8634.4
09/20/2019635644.4633639
09/23/2019636.4637.8621.2623.2
09/24/2019622.8630.8614.2617.6
09/25/2019611.4614.2604614.2
09/26/2019610.6622.6608.2615
09/27/2019614621611.6619
09/30/2019616618.2592.6604.4
10/01/2019608614592.8595.2
10/02/2019591593.2566.6570
10/03/2019566580.2562.8576
10/04/2019580599.8579596.6
10/07/2019599604.6595.8601.8
10/08/2019603.8607596599.2
10/09/2019598.8602.6588.8602.6
10/10/2019612626602.4621.8
10/11/2019629.6644628641.8
10/14/2019642.6646.8629.6638.4
10/15/2019642649634.8644.4
10/16/2019641.8648.4635635
10/17/2019630637.4628629.6
10/18/2019629630.4619.6620.2
10/21/2019621.4627.4617618
10/22/2019619.4620.2602.4603.4
10/23/2019600602.4591.4602
10/24/2019609.8613.8601.6613.8
10/25/2019612.6630612.6629.4
10/28/2019629634624.4629.2
10/29/2019631.6637.6623.8635
10/30/2019629634623.6634
10/31/2019634.4639.2625.2629.4
11/01/2019630638.4628.2631.6
11/04/2019633.6648.8633.6640
11/05/2019638.2640.6629.4639
11/06/2019636.6651.4635.2645
11/07/2019649654.6638640.8
11/08/2019640641617635.4
11/11/2019633.4646633.4642
11/12/2019645.4645.4635.4638.2
11/13/2019638645.6635.4644.4
11/14/2019647654.2644.4650.8
11/15/2019655656.8643.2647.4
11/18/2019649.4650.6635.2646
11/19/2019647.2657.6645.4653
11/20/2019656660651660
11/21/2019660663.6636.6660
11/22/2019658.6668.4658662.8
11/25/2019666670661.8668
11/26/2019671682669.2681
11/27/2019684688675.4686.8
11/28/2019684.8693682691.6
11/29/2019688.2700688.2696.2
12/02/2019698.2711678.8683
12/03/2019683693.2680.8690.8
12/04/2019690.2706.8690.2701.6
12/05/2019701.8708.2698.6705.2
12/06/2019706712.6700.8701.8
12/09/2019696.2702.2689.8697
12/10/2019695.6696.6686.8687.4
12/11/2019684.2684.8675.2683.8
12/12/2019693.8704.8693698
12/13/2019706.2708.8697.4699.2
12/16/2019702709.2701.2708
12/17/2019710722709.8721.2
12/18/2019722730.4717.6730
12/19/2019730737.4729.4734.8
12/20/2019736.2744734.2742.6
12/23/2019742.8742.8727.8728.6
12/24/2019731.8740.6731736.8
12/27/2019734.6739.4733737.8
12/30/2019735735.6727.6731
12/31/2019730.6738.4728.8731