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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,231.3521
CLOSE 1,236.6272

Low

LOW 664.4

High

HIGH 1,979.5
DATEOPENHIGHLOWCLOSE
01/02/2020732.2751.2732.2743.6
01/03/2020738742.8728.2741.8
01/06/2020731.4740728736.2
01/07/2020735741.4734.8741
01/08/2020735741727741
01/09/2020745.4749740.4746.8
01/10/2020749749.8740.6749
01/13/2020749.2756.8748.8756.8
01/14/2020756.8761747.2759.2
01/15/2020756.8767754.2767
01/16/2020767776.8762.6772
01/17/2020777782775.6777.8
01/20/2020778.8784777.8783
01/21/2020778786775.6786
01/22/2020785.2805.8780.6804
01/23/2020803817.8803812.2
01/24/2020815.6837.4815.6835.2
01/27/2020821.2823.8808.8811.4
01/28/2020816827.2808.6826
01/29/2020827.4842826.8838.2
01/30/2020829.2832.6821.2830
01/31/2020831.4839.6830831
02/03/2020835.8852.4831.6852.4
02/04/2020853862.6852.8862.2
02/05/2020861885860885
02/06/2020886893.4870.2879.8
02/07/2020878878.2865870.6
02/10/2020867873.2863.8869
02/11/2020876.4885.4875.6880.2
02/12/2020878884.8870.4884.6
02/13/2020880.4884.4859.2871.6
02/14/2020868.6884.6868.6883.6
02/17/2020884.4892879.2883.2
02/18/2020877.4888.4875.4886
02/19/2020886.8896883.8893.8
02/20/2020893897869.8869.8
02/21/2020865.4883.8859.2871.6
02/24/2020843851.8823826.2
02/25/2020833.8844.4816.4819.6
02/26/2020808817.4785.6805.2
02/27/2020773804.4769.4804
02/28/2020735.6799730797.2
03/02/2020836.6837.4774.4784
03/03/2020798.6829.2793816.8
03/04/2020816820.4803.6813.2
03/05/2020823.4827816.4820.6
03/06/2020803813.8793803
03/09/2020751776.8750766
03/10/2020775789.2754754
03/11/2020770779.2731.2747.6
03/12/2020700.6715.6683.8708.8
03/13/2020720.6763714.8746
03/16/2020700728.2671.8719.8
03/17/2020740750690.4720
03/18/2020699.8712.6664.4682.6
03/19/2020671.2720665707
03/20/2020740788.6708.2736
03/23/2020696739.4693.6708.4
03/24/2020742.6745709720.8
03/25/2020730.2746705.8735.6
03/26/2020724.2775.6720775.6
03/27/2020766796.2761.2790
03/30/2020790792772.8783.8
03/31/2020795.4796.4763.6770.6
04/01/2020753.2768.8731739.8
04/02/2020736744.6721.6740.2
04/03/2020741.2746.8683.2691.2
04/06/2020715.2739708.6732.4
04/07/2020745.4767.6745.4760
04/08/2020754774.6744774.6
04/09/2020778787769.8775.4
04/14/2020776794.4774.2781.2
04/15/2020776.2798.4764.4774.2
04/16/2020776.8790764.4764.4
04/17/2020785792776.4780.4
04/20/2020784.8801.4781.2792.4
04/21/2020784.2872781.2865
04/22/2020860.4865.8836844
04/23/2020829.4853.2823.2851
04/24/2020835.2872835.2867
04/27/2020872887869.2881.6
04/28/2020878.2882866875
04/29/2020874883.4863.4879
04/30/2020884918.8881.4901.2
05/04/2020874.4897.4861.8890
05/05/2020899.2927.4884.4916.4
05/06/2020916.6956.6914.8947.2
05/07/2020953.2962.4940953.6
05/08/2020960983.2957981
05/11/2020974.8998.2972.6990
05/12/2020985.8996.2964.2973.8
05/13/20209831,043.5982.21,020
05/14/20201,0051,020968.4984
05/15/2020990.61,008975.4980.2
05/18/2020993.81,043.5993.81,034.5
05/19/20201,042.51,050.51,0201,048
05/20/20201,0461,081.51,034.51,079.5
05/21/20201,040.51,090.51,040.51,078
05/22/20201,0661,1361,0651,132
05/25/20201,148.51,1981,1451,167.5
05/26/20201,183.51,1841,110.51,115
05/27/20201,1151,1281,0511,074
05/28/20201,085.51,135.51,085.51,125
05/29/20201,125.51,1831,122.51,183
06/01/20201,190.51,197.51,149.51,192.5
06/02/20201,194.51,216.51,172.51,202
06/03/20201,2191,2231,1831,200
06/04/20201,1921,204.51,1721,185.5
06/05/20201,1801,1851,137.51,151
06/08/20201,1181,1461,114.51,136
06/09/20201,130.51,1521,1201,147.5
06/10/20201,1531,1941,1531,190
06/11/20201,1731,2051,1631,200
06/12/20201,189.51,213.51,168.51,170.5
06/15/20201,1631,210.51,1621,210
06/16/20201,2161,253.51,2131,237.5
06/17/20201,2451,288.51,241.51,280
06/18/20201,2801,2981,265.51,271.5
06/19/20201,2801,297.51,268.51,276
06/22/20201,2741,3001,262.51,285
06/23/20201,2991,3171,2931,300
06/24/20201,299.51,299.51,2611,263
06/25/20201,259.51,301.51,2531,283
06/26/20201,3001,3111,284.51,284.5
06/29/20201,295.51,325.51,291.51,293
06/30/20201,296.51,3161,2771,295.5
07/01/20201,3001,3141,277.51,314
07/02/20201,3301,343.51,3101,338
07/03/20201,345.51,357.51,340.51,351.5
07/06/20201,378.51,383.51,3341,378
07/07/20201,3691,4031,3671,397
07/08/20201,396.51,4141,3861,406.5
07/09/20201,4181,4381,3971,398.5
07/10/20201,402.51,4031,366.51,379.5
07/13/20201,387.51,4061,3751,400
07/14/20201,3651,370.51,311.51,359
07/15/20201,3771,425.51,3761,380
07/16/20201,376.51,3851,3441,366
07/17/20201,3741,4101,369.51,402.5
07/20/20201,4081,439.51,380.51,434
07/21/20201,4601,472.51,410.51,416.5
07/22/20201,4161,429.51,403.51,420
07/23/20201,4151,437.51,4111,436.5
07/24/20201,404.51,4081,3431,355
07/27/20201,3581,4031,3561,400
07/28/20201,4071,4101,3601,381
07/29/20201,3701,420.51,3701,413
07/30/20201,424.51,428.51,358.51,380
07/31/20201,3891,431.51,3891,417
08/03/20201,421.51,4631,414.51,463
08/04/20201,4701,4921,422.51,438
08/05/20201,4511,4811,445.51,477
08/06/20201,4801,4991,468.51,470
08/07/20201,466.51,5121,4661,487.5
08/10/20201,4891,4951,4191,427
08/11/20201,434.51,441.51,4001,406
08/12/20201,4001,4281,397.51,418
08/13/20201,419.51,4601,4111,455
08/14/20201,4451,451.51,408.51,415.5
08/17/20201,4191,452.51,413.51,448
08/18/20201,4511,467.51,4381,445
08/19/20201,449.51,4671,4491,460
08/20/20201,4101,4281,373.51,420.5
08/21/20201,3751,3831,3151,368
08/24/20201,3681,406.51,3681,379
08/25/20201,376.51,420.51,373.51,416
08/26/20201,4191,4721,4061,472
08/27/20201,478.51,4951,4531,457.5
08/28/20201,457.51,4621,406.51,415
08/31/20201,4221,440.51,407.51,413
09/01/20201,4251,4441,408.51,417
09/02/20201,4391,4511,4181,422.5
09/03/20201,428.51,4321,323.51,333.5
09/04/20201,330.51,3791,2811,311.5
09/07/20201,3201,3511,3181,340
09/08/20201,337.51,346.51,276.51,314
09/09/20201,315.51,350.51,315.51,344
09/10/20201,3481,3761,3271,366
09/11/20201,3631,379.51,3551,375
09/14/20201,3881,3931,3701,380
09/15/20201,3831,4041,3791,399
09/16/20201,4051,451.51,4031,440.5
09/17/20201,4051,455.51,403.51,442
09/18/20201,4641,5231,458.51,523
09/21/20201,5041,5281,4941,521.5
09/22/20201,5331,6161,5321,574.5
09/23/20201,594.51,6111,5711,576
09/24/20201,5221,590.51,506.51,583
09/25/20201,5821,6151,567.51,595.5
09/28/20201,6101,6201,5911,595.5
09/29/20201,5951,6221,5871,602.5
09/30/20201,5901,6021,557.51,572.5
10/01/20201,565.51,607.51,5381,605
10/02/20201,5661,620.51,556.51,602.5
10/05/20201,608.51,639.51,605.51,630
10/06/20201,6411,649.51,5891,600
10/07/20201,5961,6231,5921,615
10/08/20201,6241,6821,6151,668.5
10/09/20201,6701,703.51,652.51,703.5
10/12/20201,709.51,7421,705.51,734
10/13/20201,736.51,7421,7041,716
10/14/20201,710.51,7191,6791,679
10/15/20201,664.51,6701,627.51,644.5
10/16/20201,6481,6611,6201,626.5
10/19/20201,6441,6571,6131,629.5
10/20/20201,624.51,641.51,5921,592.5
10/21/20201,601.51,613.51,5751,593.5
10/22/20201,592.51,592.51,557.51,562
10/23/20201,551.51,5881,5381,568.5
10/26/20201,554.51,568.51,531.51,540.5
10/27/20201,556.51,5881,5401,577.5
10/28/20201,5691,571.51,527.51,541
10/29/20201,5031,535.51,477.51,508
10/30/20201,484.51,5081,4301,447.5
11/02/20201,455.51,487.51,4511,456.5
11/03/20201,4601,5191,455.51,519
11/04/20201,534.51,626.51,5081,626.5
11/05/20201,659.51,671.51,6041,614
11/06/20201,6051,613.51,567.51,610
11/09/20201,6491,6801,517.51,582
11/10/20201,5561,6001,5101,548
11/11/20201,547.51,646.51,522.51,642.5
11/12/20201,6421,6671,620.51,640
11/13/20201,6401,658.51,619.51,629
11/16/20201,6451,6461,585.51,631
11/17/20201,620.51,646.51,6131,640
11/18/20201,6351,646.51,5851,593
11/19/20201,5931,604.51,5841,592
11/20/20201,5851,6091,575.51,608
11/23/20201,605.51,6131,584.51,599
11/24/20201,6081,6121,539.51,551.5
11/25/20201,5501,5711,534.51,552
11/26/20201,5611,586.51,560.51,575
11/27/20201,5801,625.51,578.51,616
11/30/20201,614.51,6581,6021,602
12/01/20201,617.51,630.51,580.51,596
12/02/20201,5951,644.51,591.51,621.5
12/03/20201,621.51,656.51,6201,652.5
12/04/20201,6561,6671,625.51,659
12/07/20201,6551,686.51,6551,682
12/08/20201,6801,7361,679.51,724
12/09/20201,7211,743.51,715.51,739
12/10/20201,725.51,7591,7111,752
12/11/20201,7491,834.51,7471,827
12/14/20201,845.51,8621,8261,837
12/15/20201,8381,874.51,8281,860
12/16/20201,8511,8801,8501,878
12/17/20201,8801,9121,879.51,906.5
12/18/20201,9101,9761,9101,949.5
12/21/20201,9401,964.51,870.51,900
12/22/20201,906.51,9531,906.51,940.5
12/23/20201,9501,9691,9401,944
12/24/20201,949.51,9701,9441,969.5
12/28/20201,9711,979.51,9131,931
12/29/20201,9311,972.51,9281,932
12/30/20201,9321,935.51,897.51,900
12/31/20201,8971,941.51,894.51,905