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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,198.005
CLOSE 2,196.6329

Low

LOW 1,643

High

HIGH 2,835
DATEOPENHIGHLOWCLOSE
01/04/20211,9001,921.51,8561,859.5
01/05/20211,848.51,8571,8141,829
01/06/20211,8221,8241,706.51,733
01/07/20211,7351,7541,708.51,714.5
01/08/20211,7301,764.51,7151,756.5
01/11/20211,7601,783.51,739.51,744.5
01/12/20211,7531,771.51,7441,758.5
01/13/20211,757.51,7911,744.51,791
01/14/20211,7941,805.51,7571,777.5
01/15/20211,767.51,7951,761.51,789
01/18/20211,7861,810.51,7701,791.5
01/19/20211,8001,8011,770.51,785
01/20/20211,7981,885.51,7891,876
01/21/20211,896.51,9201,887.51,913
01/22/20211,9061,923.51,887.51,919
01/25/20211,9251,9421,863.51,875
01/26/20211,863.51,895.51,8501,856.5
01/27/20211,8501,8521,738.51,775
01/28/20211,7641,8061,739.51,760
01/29/20211,736.51,7551,7091,719.5
02/01/20211,740.51,775.51,740.51,770.5
02/02/20211,7981,819.51,774.51,800
02/03/20211,811.51,8241,792.51,823
02/04/20211,8461,9071,8451,903
02/05/20211,910.51,9241,872.51,884.5
02/08/20211,892.51,9051,881.51,897
02/09/20211,9001,911.51,881.51,901.5
02/10/20211,9852,1231,9612,066
02/11/20212,1072,2002,0922,184
02/12/20212,1792,2002,1592,190
02/15/20212,2002,2002,1262,135
02/16/20212,1432,2002,1382,192
02/17/20212,1812,2212,1502,160
02/18/20212,1762,1992,1592,167
02/19/20212,1762,2122,1702,211
02/22/20212,1912,1912,1422,152
02/23/20212,1022,1031,949.51,980
02/24/20211,9802,0291,9541,978.5
02/25/20211,9982,0071,9321,934.5
02/26/20211,8811,9331,860.51,916
03/01/20211,9501,974.51,887.51,950
03/02/20211,9411,9791,922.51,943.5
03/03/20211,9451,9531,906.51,918.5
03/04/20211,8991,904.51,8331,875.5
03/05/20211,863.51,894.51,8101,814
03/08/20211,8211,8681,785.51,860
03/09/20211,8571,943.51,8521,936
03/10/20211,9401,945.51,873.51,882.5
03/11/20211,9041,9881,9011,982.5
03/12/20211,982.51,9851,918.51,935
03/15/20211,9321,9881,927.51,967.5
03/16/20211,980.52,0141,969.51,991
03/17/20211,9881,9911,9231,943
03/18/20211,9481,960.51,8971,909.5
03/19/20211,8961,940.51,8931,913
03/22/20211,9051,9361,8981,920
03/23/20211,916.51,953.51,9081,940
03/24/20211,9361,9481,8961,896
03/25/20211,8911,916.51,835.51,848
03/26/20211,8661,9011,861.51,889.5
03/29/20211,896.51,9031,854.51,857
03/30/20211,8631,8791,843.51,877.5
03/31/20211,875.51,916.51,863.51,903.5
04/01/20211,919.81,983.61,919.41,982
04/06/20212,0402,0461,9561,985.4
04/07/20211,980.22,013.51,964.21,996.4
04/08/20212,0182,029.51,978.21,994
04/09/20211,995.22,016.51,982.21,989.2
04/12/20211,987.41,997.21,948.21,959
04/13/20211,9642,003.51,9591,990
04/14/20211,996.82,007.51,982.61,989
04/15/20211,9892,0121,982.22,008
04/16/20212,007.52,0181,991.62,018
04/19/20212,0052,050.51,970.41,996.2
04/20/20211,999.22,0241,974.41,981
04/21/20211,982.62,0201,9562,012.5
04/22/20212,031.52,0752,0272,072.5
04/23/20212,0662,108.52,0622,107
04/26/20212,1042,1182,0802,116
04/27/20212,120.52,130.52,086.52,100.5
04/28/20212,079.52,092.52,0412,074
04/29/20212,0812,1502,0782,084.5
04/30/20212,0822,0952,041.52,041.5
05/03/20212,051.52,077.52,0292,062
05/04/20212,0672,0671,930.61,930.8
05/05/20211,945.61,981.61,940.41,974.8
05/06/20211,9751,977.81,8831,888.8
05/07/20211,900.61,923.21,8681,913
05/10/20211,907.21,907.81,8371,840
05/11/20211,8001,8001,740.41,779
05/12/20211,7781,7991,674.61,674.6
05/13/20211,6661,741.21,6431,706.4
05/14/20211,721.61,722.21,653.81,701.2
05/17/20211,708.41,713.21,668.21,699
05/18/20211,719.81,759.81,7091,754.8
05/19/20211,7391,7391,693.21,709.2
05/20/20211,7301,8041,720.21,801.4
05/21/20211,811.61,876.81,801.41,845
05/24/20211,8451,862.41,829.81,862.2
05/25/20211,8811,918.81,875.21,906.4
05/26/20211,9181,933.81,9001,908.6
05/27/20211,917.41,9221,8651,888
05/28/20211,8981,9151,8801,902.2
05/31/20211,902.21,9141,8881,890.4
06/01/20211,894.41,937.81,882.61,899.2
06/02/20211,884.21,901.61,855.61,860.2
06/03/20211,857.81,863.21,795.21,801.2
06/04/20211,806.21,867.21,802.61,863.2
06/07/20211,860.61,883.61,840.81,873.6
06/08/20211,873.61,920.61,873.61,898.2
06/09/20211,898.21,927.21,860.41,924.4
06/10/20211,922.41,930.41,877.61,909.6
06/11/20211,920.41,931.81,898.81,918.8
06/14/20211,939.81,968.81,917.81,931.6
06/15/20211,945.21,950.61,8981,898.2
06/16/20211,9001,910.61,890.41,899.8
06/17/20211,8881,9081,836.41,902.6
06/18/20211,902.61,9711,902.61,934.4
06/21/20211,919.21,937.21,8981,914.8
06/22/20211,916.21,949.61,873.61,947.4
06/23/20211,973.41,9751,902.41,912.6
06/24/20211,9212,052.51,9192,021
06/25/20212,0222,0251,999.82,004.5
06/28/20211,9912,0611,981.22,036.5
06/29/20212,034.52,070.52,031.52,057
06/30/20212,0602,099.52,0502,060.5
07/01/20212,0502,0942,012.52,047
07/02/20212,048.52,0842,041.52,080
07/05/20212,0802,0922,058.52,070
07/06/20212,066.52,097.52,0632,097.5
07/07/20212,1002,1222,078.52,115
07/08/20212,103.52,147.52,0542,074.5
07/09/20212,0912,118.52,082.52,118.5
07/12/20212,119.52,1682,118.52,155.5
07/13/20212,1602,173.52,139.52,173.5
07/14/20212,1802,2032,1432,191
07/15/20212,166.52,2122,1612,179.5
07/16/20212,1902,2112,1662,197.5
07/19/20212,1852,189.52,1242,149
07/20/20212,1592,162.52,105.52,127.5
07/21/20212,147.52,238.52,1442,179
07/22/20212,1952,2962,189.52,280.5
07/23/20212,2882,327.52,2712,308
07/26/20212,3062,3172,2792,296.5
07/27/20212,271.52,3022,258.52,261.5
07/28/20212,282.52,3352,2722,326.5
07/29/20212,3182,3592,296.52,356.5
07/30/20212,3232,333.52,2872,289.5
08/02/20212,2992,319.52,262.52,309.5
08/03/20212,303.52,346.52,287.52,318.5
08/04/20212,3202,3372,301.52,330
08/05/20212,3282,374.52,321.52,366.5
08/06/20212,3602,388.52,3492,352.5
08/09/20212,347.52,3702,333.52,360
08/10/20212,372.52,4022,363.52,368
08/11/20212,383.52,389.52,337.52,340
08/12/20212,3442,3592,3252,343.5
08/13/20212,347.52,360.52,3282,356.5
08/16/20212,338.52,3632,327.52,362
08/17/20212,3682,3842,342.52,375.5
08/18/20212,3772,409.52,3592,386
08/19/20212,3502,523.52,3502,523.5
08/20/20212,5332,628.52,529.52,622
08/23/20212,648.52,711.52,6392,703.5
08/24/20212,7252,7662,711.52,766
08/25/20212,753.52,787.52,7062,717.5
08/26/20212,7002,7122,633.52,659.5
08/27/20212,6622,725.52,644.52,725.5
08/30/20212,7292,751.52,7172,749.5
08/31/20212,7502,759.52,7132,734.5
09/01/20212,751.52,7562,6372,683.5
09/02/20212,6902,7252,6812,692.5
09/03/20212,6842,6902,636.52,670
09/06/20212,681.52,709.52,681.52,705
09/07/20212,7002,7282,6662,668
09/08/20212,6502,657.52,5992,613
09/09/20212,6172,6852,6072,674
09/10/20212,681.52,733.52,6752,691.5
09/13/20212,6912,6942,636.52,647.5
09/14/20212,6402,678.52,619.52,678.5
09/15/20212,682.52,717.52,680.52,696.5
09/16/20212,706.52,7552,7062,744
09/17/20212,7752,8082,717.52,723
09/20/20212,7012,744.52,663.52,673
09/21/20212,686.52,722.52,675.52,695
09/22/20212,699.52,722.52,657.52,709.5
09/23/20212,733.52,7842,732.52,746.5
09/24/20212,7532,7532,6652,671
09/27/20212,711.52,7392,630.52,644
09/28/20212,638.52,638.52,461.52,500.5
09/29/20212,5232,5952,4952,495
09/30/20212,5352,551.52,4152,415
10/01/20212,402.52,431.52,365.52,421.5
10/04/20212,4102,4392,3362,354.5
10/05/20212,366.52,460.52,3632,450.5
10/06/20212,4302,4642,378.52,434
10/07/20212,482.52,494.52,4182,481.5
10/08/20212,4702,4702,3942,397
10/11/20212,4092,431.52,3412,410
10/12/20212,387.52,438.52,3472,415
10/13/20212,4222,5172,406.52,500
10/14/20212,5252,6172,523.52,610.5
10/15/20212,634.52,6562,5902,648.5
10/18/20212,626.52,6432,5972,633.5
10/19/20212,6532,700.52,6532,691.5
10/20/20212,6702,743.52,666.52,713
10/21/20212,690.52,700.52,652.52,691
10/22/20212,6842,7232,6592,667
10/25/20212,6832,711.52,6672,679
10/26/20212,679.52,7282,670.52,721.5
10/27/20212,747.52,747.52,664.52,667
10/28/20212,656.52,6892,6112,630.5
10/29/20212,610.52,617.52,539.52,610.5
11/01/20212,6302,6302,5162,564.5
11/02/20212,5612,6202,552.52,595
11/03/20212,601.52,6762,5972,634.5
11/04/20212,6362,731.52,635.52,731.5
11/05/20212,731.52,8352,728.52,745
11/08/20212,7312,7512,706.52,713
11/09/20212,6842,696.52,5972,606
11/10/20212,602.52,602.52,515.52,572
11/11/20212,5652,5912,497.52,575
11/12/20212,5542,590.52,5322,580
11/15/20212,618.52,6242,5752,596
11/16/20212,601.52,608.52,555.52,598
11/17/20212,6002,6532,577.52,596
11/18/20212,5902,6102,529.52,544.5
11/19/20212,5502,638.52,5192,616.5
11/22/20212,6372,6472,452.52,459
11/23/20212,4572,466.52,3802,399.5
11/24/20212,4132,4282,3102,364.5
11/25/20212,387.52,4662,3872,458.5
11/26/20212,4012,485.52,3872,422.5
11/29/20212,452.52,493.52,443.52,460.5
11/30/20212,4352,494.52,4032,447.5
12/01/20212,466.52,468.52,397.52,443.5
12/02/20212,3902,407.52,3172,345
12/03/20212,3702,3832,2762,296
12/06/20212,316.52,3532,2552,334.5
12/07/20212,3902,485.52,3762,482.5
12/08/20212,4952,5572,478.52,501.5
12/09/20212,513.52,517.52,459.52,470.5
12/10/20212,441.52,4602,407.52,420
12/13/20212,4252,461.52,414.52,426
12/14/20212,422.52,430.52,2972,305
12/15/20212,3182,3552,3152,329.5
12/16/20212,4292,4492,2912,308
12/17/20212,3002,3022,1382,175
12/20/20212,1392,1612,1072,129.5
12/21/20212,1712,1852,139.52,181
12/22/20212,198.52,2532,1882,250.5
12/23/20212,250.52,2622,235.52,256
12/24/20212,272.52,282.52,2552,258.5
12/27/20212,2582,333.52,2462,329.5
12/28/20212,3202,3512,306.52,338
12/29/20212,3302,330.52,262.52,292
12/30/20212,3002,334.52,294.52,334.5
12/31/20212,334.52,334.52,3042,311.5