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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,567.0647
CLOSE 1,564.8019

Low

LOW 1,148

High

HIGH 2,379
DATEOPENHIGHLOWCLOSE
01/03/20222,2902,3792,2852,354.5
01/04/20222,3602,3752,2632,271
01/05/20222,2592,2842,2352,255
01/06/20222,189.52,201.52,139.52,187.5
01/07/20222,200.52,2072,125.52,145
01/10/20222,1702,1701,9591,965.6
01/11/20222,028.52,0381,9772,008
01/12/20222,046.52,0602,0192,035.5
01/13/20222,0252,0331,9101,914
01/14/20221,867.61,869.81,7661,772
01/17/20221,7741,804.21,6961,788.6
01/18/20221,7521,789.81,710.21,764
01/19/20221,728.81,871.21,7141,842.8
01/20/20221,8401,8971,790.41,891.8
01/21/20221,841.61,890.21,815.41,840.6
01/24/20221,8001,802.21,668.41,678.2
01/25/20221,726.61,7411,624.21,664.4
01/26/20221,687.61,768.41,679.21,746
01/27/20221,670.41,757.81,652.21,749.2
01/28/20221,748.21,755.21,653.61,726.8
01/31/20221,7641,797.81,7361,789
02/01/20221,8251,8741,784.21,822.2
02/02/20221,761.41,8511,756.61,776.2
02/03/20221,741.41,746.21,6191,619
02/04/20221,6701,696.41,6191,664.8
02/07/20221,6651,709.61,642.21,702.8
02/08/20221,7001,7001,6161,682.4
02/09/20221,8001,943.81,7641,876.6
02/10/20221,9951,996.81,8061,843.2
02/11/20221,801.81,8981,8001,862.2
02/14/20221,805.81,885.21,785.61,877.8
02/15/20221,861.61,9661,858.41,957.8
02/16/20221,9802,0491,971.42,032
02/17/20222,041.52,075.51,9171,925
02/18/20221,9021,905.81,816.81,823.4
02/21/20221,8101,859.81,783.41,822
02/22/20221,7501,8681,7401,838.6
02/23/20221,865.21,8761,779.41,782.6
02/24/20221,655.61,814.21,640.41,804.6
02/25/20221,849.21,856.41,7561,812.4
02/28/20221,757.21,8801,7551,864.4
03/01/20221,861.21,861.61,732.41,785.2
03/02/20221,771.61,826.41,740.41,767.4
03/03/20221,770.61,804.21,666.21,683.8
03/04/20221,6551,7141,571.81,587.4
03/07/20221,5081,5521,470.61,487
03/08/20221,4451,511.81,380.41,430.8
03/09/20221,4941,605.61,438.41,605.6
03/10/20221,6201,6201,521.81,533
03/11/20221,5501,630.21,4841,576
03/14/20221,606.61,6581,5671,626.6
03/15/20221,5991,7021,582.81,681.8
03/16/20221,738.21,793.61,7311,781.6
03/17/20221,816.81,839.21,7541,802.4
03/18/20221,7981,846.61,744.81,841
03/21/20221,847.81,847.81,7941,815
03/22/20221,7991,863.61,766.41,858.8
03/23/20221,865.41,873.21,781.21,811.8
03/24/20221,815.21,835.61,7931,822.8
03/25/20221,830.21,9321,8021,845.4
03/28/20221,826.21,8471,768.21,768.2
03/29/20221,812.61,934.81,8081,928.2
03/30/20221,917.21,918.21,877.21,892.4
03/31/20221,9001,915.21,795.21,809
04/01/20221,824.81,847.81,7831,794
04/04/20221,817.81,873.61,781.41,855.6
04/05/20221,866.61,8801,8321,846
04/06/20221,849.61,8561,707.41,713.2
04/07/20221,734.41,7811,711.61,725
04/08/20221,746.81,759.61,687.61,715.4
04/11/20221,696.61,7081,600.41,627.6
04/12/20221,5961,718.81,591.61,688.8
04/13/20221,6851,693.21,642.81,675
04/14/20221,697.21,731.81,672.21,687.4
04/15/20221,697.21,731.81,672.21,687.4
04/19/20221,675.81,675.81,601.81,665.8
04/20/20221,6631,749.41,657.41,716.6
04/21/20221,723.21,7521,695.61,728
04/22/20221,689.41,692.61,632.21,642.4
04/25/20221,6001,633.21,570.81,609.6
04/26/20221,649.81,6501,551.21,565
04/27/20221,567.21,623.61,554.61,611.6
04/28/20221,643.81,670.41,627.61,656.6
04/29/20221,673.21,698.81,596.81,623
05/02/20221,589.61,603.81,462.61,580.6
05/03/20221,609.61,609.81,552.81,574.4
05/04/20221,5881,601.21,543.41,545.8
05/05/20221,6091,6191,469.21,476
05/06/20221,460.81,460.81,385.21,417.6
05/09/20221,4101,451.41,398.61,403.4
05/10/20221,4391,458.41,3751,378.4
05/11/20221,404.21,404.41,313.21,372.6
05/12/20221,3181,403.61,2641,370
05/13/20221,4071,483.81,3801,483.8
05/16/20221,465.61,524.41,462.61,482.6
05/17/20221,504.21,529.81,448.61,469
05/18/20221,4721,484.21,395.81,414.2
05/19/20221,395.41,449.81,383.21,449.8
05/20/20221,456.41,505.21,440.61,466
05/23/20221,5331,5331,4431,476.4
05/24/20221,445.41,449.41,374.21,374.2
05/25/20221,392.81,4051,336.21,398
05/26/20221,3991,479.81,3801,469.2
05/27/20221,478.41,5181,435.21,517.2
05/30/20221,547.41,561.21,482.41,499.8
05/31/20221,479.81,487.61,426.61,447.2
06/01/20221,466.41,474.61,416.61,447.8
06/02/20221,449.81,496.61,437.81,482.4
06/03/20221,500.41,506.41,440.41,444
06/06/20221,4661,523.81,433.41,502.2
06/07/20221,481.41,496.21,4211,456.6
06/08/20221,461.21,474.21,437.61,451.8
06/09/20221,434.61,493.41,409.81,417.6
06/10/20221,392.61,435.61,326.41,334.6
06/13/20221,2871,3011,222.61,222.6
06/14/20221,236.81,247.41,155.41,155.4
06/15/20221,1821,206.81,158.61,203.4
06/16/20221,1901,199.61,1481,192.4
06/17/20221,202.41,250.81,198.61,240.2
06/20/20221,2411,247.41,192.81,238.6
06/21/20221,2501,2911,241.81,266.4
06/22/20221,212.21,328.61,1991,313.4
06/23/20221,2921,343.81,275.21,329.2
06/24/20221,3411,428.61,315.81,413.2
06/27/20221,416.21,452.61,393.81,419.8
06/28/20221,428.41,4481,394.61,417
06/29/20221,388.81,4411,384.21,415
06/30/20221,387.21,420.61,365.61,388
07/01/20221,3701,406.61,348.61,403
07/04/20221,405.21,408.21,3711,375.6
07/05/20221,3931,433.81,3081,343.8
07/06/20221,394.21,479.81,386.81,464.2
07/07/20221,471.41,508.61,416.81,447.2
07/08/20221,453.81,469.61,403.41,469.6
07/11/20221,441.21,488.41,4401,459.2
07/12/20221,443.81,488.21,396.41,475.8
07/13/20221,460.21,463.61,384.41,429
07/14/20221,423.21,456.41,382.41,404.4
07/15/20221,418.81,509.61,3991,509.6
07/18/20221,5171,552.41,509.41,550
07/19/20221,525.41,577.81,5131,577.8
07/20/20221,588.81,6011,554.81,596.2
07/21/20221,6001,6791,593.21,662.4
07/22/20221,653.21,688.41,6221,622
07/25/20221,6251,668.61,612.41,654.2
07/26/20221,6351,6451,557.41,561.6
07/27/20221,5841,689.61,577.61,673
07/28/20221,679.81,7051,6411,705
07/29/20221,724.41,773.81,714.81,745
08/01/20221,7451,776.21,7011,758.6
08/02/20221,736.61,770.81,7051,750
08/03/20221,7601,804.81,718.21,790.6
08/04/20221,807.81,830.81,786.21,806
08/05/20221,8021,8421,716.81,747.8
08/08/20221,774.41,825.61,762.21,820
08/09/20221,810.61,826.61,779.21,784.6
08/10/20221,7601,8501,743.21,850
08/11/20221,8681,8931,832.41,849.8
08/12/20221,8331,858.41,805.81,846.2
08/15/20221,8731,878.61,8271,862
08/16/20221,8601,8651,763.61,788.4
08/17/20221,7991,821.61,782.21,807
08/18/20221,6441,744.41,544.21,739.8
08/19/20221,7251,763.81,599.61,617.8
08/22/20221,6001,6501,587.41,600.6
08/23/20221,574.81,630.61,567.61,577.2
08/24/20221,573.61,668.41,564.61,668.4
08/25/20221,6761,6881,645.81,667.6
08/26/20221,6801,6931,598.21,602
08/29/20221,567.21,603.61,552.81,575.2
08/30/20221,572.61,618.21,555.41,571.6
08/31/20221,5961,5971,5451,545
09/01/20221,5151,534.41,479.81,484
09/02/20221,514.61,534.41,492.41,520.6
09/05/20221,4751,509.61,450.81,504.8
09/06/20221,495.81,518.81,461.81,493.4
09/07/20221,475.21,508.81,461.81,499.6
09/08/20221,516.81,521.81,446.21,455
09/09/20221,4551,5051,4551,487.6
09/12/20221,496.61,530.81,479.61,516.6
09/13/20221,5301,535.21,3951,395.2
09/14/20221,387.61,448.41,3821,413.6
09/15/20221,409.21,420.61,377.61,393
09/16/20221,369.81,369.81,314.21,319.6
09/19/20221,3101,323.21,3001,315.4
09/20/20221,2951,307.81,262.41,281.4
09/21/20221,255.21,325.21,242.81,315.2
09/22/20221,269.81,320.81,2601,274.4
09/23/20221,273.61,284.81,223.81,265.4
09/26/20221,244.61,301.21,2401,262.8
09/27/20221,2761,3211,2721,282.8
09/28/20221,260.41,2751,214.21,271.2
09/29/20221,2561,262.81,228.61,240.6
09/30/20221,252.81,306.61,238.21,301.8
10/03/20221,2811,324.21,2531,313.8
10/04/20221,3421,406.61,337.81,406.6
10/05/20221,390.41,426.21,378.61,388.4
10/06/20221,413.21,424.21,388.41,403.4
10/07/20221,3801,393.81,294.81,319.4
10/10/20221,295.41,3241,268.61,271.8
10/11/20221,2571,293.81,246.81,266.6
10/12/20221,2601,2851,242.81,274
10/13/20221,267.21,2971,1981,268.6
10/14/20221,3091,349.61,263.21,283.8
10/17/20221,280.81,374.41,267.81,367.8
10/18/20221,399.81,411.81,358.41,362.4
10/19/20221,3681,3681,315.61,326
10/20/20221,320.81,369.21,312.21,358
10/21/20221,3421,3691,3151,315
10/24/20221,346.41,374.41,309.81,354.6
10/25/20221,3821,442.41,357.21,432.6
10/26/20221,425.41,4741,408.61,470
10/27/20221,446.61,470.21,427.61,453.8
10/28/20221,427.21,444.21,400.41,432.8
10/31/20221,4401,456.21,427.61,452.6
11/01/20221,479.21,480.21,425.41,431.4
11/02/20221,428.61,447.41,4221,427.2
11/03/20221,3871,3931,2951,313.2
11/04/20221,3001,331.41,2771,291.2
11/07/20221,2851,311.81,256.41,280.8
11/08/20221,275.41,3311,258.61,315.4
11/09/20221,301.61,3431,297.81,333.2
11/10/20221,3001,524.81,286.81,512.2
11/11/20221,5211,629.81,519.21,602
11/14/20221,6001,601.21,533.41,543.2
11/15/20221,557.41,580.81,514.61,563.6
11/16/20221,5651,575.21,489.61,494
11/17/20221,5221,5221,4491,479.6
11/18/20221,4801,546.61,4651,521.6
11/21/20221,505.41,5391,500.21,511.2
11/22/20221,5011,5061,4571,489.2
11/23/20221,492.61,492.81,453.41,483.6
11/24/20221,489.41,542.61,4771,502.4
11/25/20221,5011,509.61,480.21,494.4
11/28/20221,481.81,505.21,4621,474.2
11/29/20221,479.61,479.61,406.41,427
11/30/20221,4651,483.21,443.21,463.8
12/01/20221,5151,530.41,484.41,505.6
12/02/20221,490.61,529.81,450.81,484.6
12/05/20221,4781,487.21,446.41,451.2
12/06/20221,4351,449.41,3881,405.2
12/07/20221,3951,4141,388.81,397.2
12/08/20221,3921,415.81,372.61,404.2
12/09/20221,418.61,423.21,3881,411
12/12/20221,399.61,4451,3951,440.2
12/13/20221,454.61,559.41,427.81,497.2
12/14/20221,4881,512.41,4811,504
12/15/20221,470.41,472.61,361.21,373.8
12/16/20221,3611,410.41,3601,371.8
12/19/20221,3751,3851,3261,335
12/20/20221,3151,3341,2981,317.2
12/21/20221,329.41,338.41,306.21,336.8
12/22/20221,339.81,341.41,284.61,291.8
12/23/20221,297.61,314.41,2891,300
12/27/20221,3151,323.21,286.61,298.4
12/28/20221,3001,309.21,287.61,288.6
12/29/20221,286.61,3221,270.41,319
12/30/20221,309.81,314.21,285.61,288.4