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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,237.1655
CLOSE 1,237.8831

Low

LOW 602.8

High

HIGH 1,699.2
DATEOPENHIGHLOWCLOSE
01/02/20231,322.41,3251,2931,306.4
01/03/20231,302.81,3481,298.61,308
01/04/20231,327.81,3361,3111,325.6
01/05/20231,3201,341.21,277.21,284.2
01/06/20231,295.81,3191,2431,311
01/09/20231,3191,3601,2761,353
01/10/20231,3171,374.61,313.41,340
01/11/20231,3051,328.21,2831,299.4
01/12/20231,2951,345.41,270.41,313.2
01/13/20231,327.81,378.61,315.21,360.6
01/16/20231,370.81,373.41,342.21,353.2
01/17/20231,344.81,397.61,337.61,381.2
01/18/20231,398.81,447.81,390.81,394
01/19/20231,3751,386.61,303.21,303.2
01/20/20231,308.61,330.41,297.81,323.2
01/23/20231,3281,372.81,3201,368.4
01/24/20231,3691,379.41,317.21,353
01/25/20231,345.21,347.21,283.61,310.2
01/26/20231,332.41,3981,329.21,347.6
01/27/20231,351.81,381.41,3371,376
01/30/20231,3621,3791,343.41,375
01/31/20231,361.61,3851,344.41,377.6
02/01/20231,3851,4501,3811,437
02/02/20231,5001,633.41,487.41,625
02/03/20231,580.61,6291,566.41,617.6
02/06/20231,5901,608.41,530.21,540
02/07/20231,5221,545.81,491.81,527.4
02/08/20231,3601,371.81,274.61,279.4
02/09/20231,304.81,3521,303.41,344.2
02/10/20231,3221,3511,312.21,325.4
02/13/20231,330.81,362.41,322.41,351.6
02/14/20231,351.61,405.81,3461,369.2
02/15/20231,3751,421.81,3751,417.2
02/16/20231,441.61,474.61,4341,461.6
02/17/20231,4321,476.61,4281,466.8
02/20/20231,4711,482.41,4671,471
02/21/20231,466.81,4701,430.61,440.8
02/22/20231,426.61,432.61,391.81,402.4
02/23/20231,4201,432.21,388.41,388.4
02/24/20231,400.61,408.21,3211,326.2
02/27/20231,3401,367.81,328.41,350
02/28/20231,332.61,356.61,323.21,345.2
03/01/20231,346.61,370.41,316.21,326.2
03/02/20231,325.81,353.41,316.61,349.2
03/03/20231,366.41,417.81,356.81,402.6
03/06/20231,407.81,4191,390.61,408.6
03/07/20231,398.21,404.41,363.41,383.6
03/08/20231,355.81,375.21,342.41,365.2
03/09/20231,352.21,386.41,337.81,372.6
03/10/20231,3371,351.41,307.41,330.2
03/13/20231,3301,3391,276.61,307
03/14/20231,312.41,3781,310.21,356
03/15/20231,353.41,387.41,3281,375.6
03/16/20231,3951,4361,356.61,431
03/17/20231,436.81,4621,377.41,385
03/20/20231,376.61,4231,3681,402.6
03/21/20231,415.81,439.41,397.21,424.4
03/22/20231,4311,436.81,414.81,426.4
03/23/20231,416.81,461.61,405.41,454.6
03/24/20231,4491,4501,373.61,414.6
03/27/20231,4341,451.41,425.21,428
03/28/20231,438.81,441.61,359.41,369.2
03/29/20231,389.61,420.61,380.81,400.4
03/30/20231,417.21,435.81,406.81,431
03/31/20231,430.41,468.21,425.21,459.2
04/03/20231,4591,460.21,404.41,413.4
04/04/20231,423.61,450.21,417.81,435.4
04/05/20231,4291,4371,419.61,425.8
04/06/20231,428.21,437.21,4081,419.2
04/11/20231,4321,4501,424.61,433.4
04/12/20231,435.61,492.21,427.61,445.2
04/13/20231,444.21,460.21,426.81,455.6
04/14/20231,4581,4581,433.41,447.6
04/17/20231,4541,483.41,443.41,450.2
04/18/20231,450.21,4751,447.21,466.2
04/19/20231,4681,4691,442.41,452.2
04/20/20231,4421,447.41,420.41,430.8
04/21/20231,429.81,444.21,412.21,444.2
04/24/20231,442.21,459.21,4291,446.4
04/25/20231,439.41,439.41,417.21,426.4
04/26/20231,4251,429.81,398.41,425.6
04/27/20231,4191,456.21,4101,456.2
04/28/20231,4601,4811,424.21,452
05/02/20231,456.41,456.41,417.41,427.2
05/03/20231,425.41,446.41,4061,408.4
05/04/20231,4001,4091,3711,398
05/05/20231,405.81,435.81,392.21,433.4
05/08/20231,4351,443.81,425.21,443.8
05/09/20231,4301,4301,403.81,415
05/10/20231,416.21,4231,390.21,406.8
05/11/20231,4211,460.81,420.81,457
05/12/20231,460.21,478.81,430.61,436
05/15/20231,444.61,4501,4171,437.6
05/16/20231,430.41,447.81,412.61,418.8
05/17/20231,412.41,425.21,407.21,414
05/18/20231,4211,441.81,412.41,421.8
05/19/20231,434.61,458.81,428.61,454.8
05/22/20231,459.61,538.61,456.21,526.6
05/23/20231,5271,537.61,501.21,502.6
05/24/20231,4801,481.81,447.21,460.4
05/25/20231,4871,508.61,477.21,488.4
05/26/20231,496.61,544.61,4821,528.4
05/29/20231,532.61,5471,494.81,497.2
05/30/20231,5051,530.61,4921,510.8
05/31/20231,500.21,559.61,492.41,526.8
06/01/20231,526.21,566.21,5231,550
06/02/20231,5551,590.81,540.21,582
06/05/20231,5881,593.61,569.21,580.2
06/06/20231,578.81,592.81,573.81,584.4
06/07/20231,585.21,6101,5801,595
06/08/20231,5741,589.81,546.61,583
06/09/20231,5841,5911,572.81,577.8
06/12/20231,5881,607.21,5791,586
06/13/20231,6031,6181,5851,600.4
06/14/20231,6001,630.41,6001,625
06/15/20231,6201,6581,6081,619.2
06/16/20231,6351,637.81,577.21,579.8
06/19/20231,5721,5721,5521,568.6
06/20/20231,559.41,564.21,529.21,538.8
06/21/20231,526.21,550.81,511.61,512.8
06/22/20231,508.21,5531,498.61,552
06/23/20231,543.81,557.61,530.41,540.2
06/26/20231,546.21,553.21,514.61,541
06/27/20231,542.41,5521,533.61,551.8
06/28/20231,561.61,6091,553.61,597.8
06/29/20231,5581,579.21,5521,568.8
06/30/20231,550.21,5941,528.61,585.8
07/03/20231,587.41,594.41,569.81,576.4
07/04/20231,584.41,618.61,5821,584.6
07/05/20231,543.81,563.81,512.21,530
07/06/20231,515.21,519.41,460.21,466.2
07/07/20231,4701,483.41,4501,462
07/10/20231,450.21,4751,440.21,475
07/11/20231,483.21,508.61,466.81,495.6
07/12/20231,5061,5391,488.81,519.6
07/13/20231,518.21,557.61,514.41,552.8
07/14/20231,548.41,586.61,548.41,567.6
07/17/20231,5601,564.81,545.41,547.2
07/18/20231,5451,5621,5371,545.8
07/19/20231,5641,5761,550.61,562.8
07/20/20231,550.21,569.41,547.41,557
07/21/20231,539.81,551.81,520.61,545.4
07/24/20231,5411,588.81,5411,566.6
07/25/20231,5701,5701,546.21,551.4
07/26/20231,5521,559.41,533.41,544.2
07/27/20231,560.21,621.21,559.81,601.2
07/28/20231,5941,6821,588.21,674
07/31/20231,664.41,699.21,6571,689.8
08/01/20231,6811,6971,632.81,648.6
08/02/20231,626.21,6361,598.21,608
08/03/20231,591.61,606.41,555.41,563.2
08/04/20231,5701,585.21,5511,582.8
08/07/20231,574.81,587.41,5651,573.4
08/08/20231,567.81,578.21,540.61,555.8
08/09/20231,573.41,582.41,559.61,562
08/10/20231,577.81,609.81,573.81,596.8
08/11/20231,587.81,5961,549.41,558
08/14/20231,5451,560.21,531.81,557.6
08/15/20231,557.61,557.61,493.81,496.2
08/16/20231,474.21,480.61,437.41,472.4
08/17/20231,2001,201.4875898.4
08/18/2023934.4936838.5872
08/21/2023859.6859.6797797
08/22/2023806821.9777.4785
08/23/2023786830786798.3
08/24/2023806812760.7763.7
08/25/2023757.2775.5754.3765
08/28/2023772.7793.8762.7786.6
08/29/2023786.9788762.6773.4
08/30/2023772777.2760.8767
08/31/2023765.7785.4762.5772.5
09/01/2023766.6779.6761.8776.9
09/04/2023784.8807.9784.1790.4
09/05/2023795801.7775.3781.3
09/06/2023775777762.7762.9
09/07/2023750766.9739742.7
09/08/2023741.5748.9730.8738.9
09/11/2023736.7740712.5720
09/12/2023711.2714.9696.1709.5
09/13/2023701.2705.3686.2700
09/14/2023700.2704.3686.8702.8
09/15/2023707.2723.3703.1717.9
09/18/2023717.9717.9672.5674.1
09/19/2023663.7675647648.6
09/20/2023647.1674.6643.1663.9
09/21/2023654661.6620.8630.8
09/22/2023629.4652.4626.9650.1
09/25/2023647.2650634.4646.1
09/26/2023637.6651.1631.2649.4
09/27/2023673.8701.6669.6673.5
09/28/2023668.3675.5663672.1
09/29/2023676.3710676.3705.7
10/02/2023708.6724.7700.4705.1
10/03/2023700.4705.4691.9694.6
10/04/2023683.5713.6676.3700.1
10/05/2023705721.6699.4707.8
10/06/2023721.5739715.8737.9
10/09/2023734734702.3702.8
10/10/2023709740.4709732.1
10/11/2023729.5751723.1745.3
10/12/2023756.6768741.2749.7
10/13/2023743.5748.9721721.9
10/16/2023720.5730.6714.5724.5
10/17/2023719.2721.4697.7719.1
10/18/2023723737698698.8
10/19/2023691.8704.2690699.3
10/20/2023691.4697.9677.8681.8
10/23/2023680686.7656.1682.2
10/24/2023684.6693.8676.5689
10/25/2023678678.2602.8646.2
10/26/2023635674.1632.5669.2
10/27/2023673677.6638.2640
10/30/2023647.8647.8627.3633
10/31/2023630639.4622.8633.9
11/01/2023636657.2633.6648.7
11/02/2023665692.2660.5666
11/03/2023672.4719.6672.1708.8
11/06/2023714715.9678.7686.4
11/07/2023676.8690.7668.2668.9
11/08/2023669708.5655.3695.7
11/09/2023950963.8881.2958.8
11/10/2023936946.2912936
11/13/2023942.6989.6940.8988.5
11/14/2023980.11,050.6977.11,038.4
11/15/20231,037.81,045.61,012.81,027.6
11/16/20231,027.81,038.41,007.81,015.2
11/17/20231,0111,053.21,0101,037.6
11/20/20231,0301,044.81,0241,038.2
11/21/20231,037.21,062.41,035.61,048.4
11/22/20231,0481,0651,038.21,059.2
11/23/20231,056.21,069.21,054.21,055.4
11/24/20231,058.41,089.41,058.41,073.6
11/27/20231,077.21,101.81,077.21,090.4
11/28/20231,087.41,092.81,071.81,088.8
11/29/20231,0941,119.81,087.81,087.8
11/30/20231,088.61,0961,065.41,071
12/01/20231,0721,096.81,0721,082.8
12/04/20231,079.21,121.41,079.21,119.8
12/05/20231,1201,140.41,105.21,134.6
12/06/20231,139.21,164.21,130.61,154
12/07/20231,1671,1761,135.41,155.4
12/08/20231,1831,204.61,176.61,186.8
12/11/20231,201.41,219.21,1981,217.6
12/12/20231,215.41,221.41,192.61,209
12/13/20231,203.21,214.61,182.21,190
12/14/20231,2181,2311,140.81,186.4
12/15/20231,1801,2011,1711,196
12/18/20231,1841,191.41,167.41,177.2
12/19/20231,177.41,198.61,1741,185.6
12/20/20231,177.81,179.21,158.41,172
12/21/20231,1571,173.81,155.41,166.6
12/22/20231,154.81,168.81,1521,168
12/27/20231,1601,1911,1581,178.4
12/28/20231,1801,184.81,155.61,169.6
12/29/20231,1651,189.21,163.21,166.6