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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,302.2805
CLOSE 1,303.6094

Low

LOW 957.4

High

HIGH 1,596
DATEOPENHIGHLOWCLOSE
01/02/20241,162.21,174.61,143.41,159.2
01/03/20241,159.81,168.41,1271,137
01/04/20241,130.61,1391,095.21,123
01/05/20241,109.61,131.21,095.21,129.8
01/08/20241,116.81,150.61,111.81,144.2
01/09/20241,1481,1541,133.81,147
01/10/20241,143.61,171.41,143.61,152
01/11/20241,1651,1831,157.41,164.2
01/12/20241,191.41,226.41,190.21,198.2
01/15/20241,206.81,2131,1961,196
01/16/20241,198.81,2041,186.61,191.6
01/17/20241,171.21,186.81,1441,145.6
01/18/20241,141.81,151.81,136.41,148.6
01/19/20241,146.81,1481,120.81,130.2
01/22/20241,1401,175.61,131.21,154.8
01/23/20241,1501,162.81,1341,161.8
01/24/20241,1741,2091,1731,183.6
01/25/20241,176.41,183.41,1451,147.6
01/26/20241,142.21,1611,1221,161
01/29/20241,160.21,170.81,156.21,169.2
01/30/20241,1731,189.61,1671,182.2
01/31/20241,178.61,192.81,152.61,171.2
02/01/20241,171.21,2091,1611,197.6
02/02/20241,206.41,213.41,190.61,203.4
02/05/20241,193.61,210.41,1931,201.6
02/06/20241,212.21,216.61,1611,191
02/07/20241,185.21,191.41,162.41,183.6
02/08/20241,3251,472.21,3251,436.2
02/09/20241,474.81,510.61,4501,473
02/12/20241,477.41,510.61,475.41,507
02/13/20241,492.21,501.21,4161,444.2
02/14/20241,444.21,4561,437.61,447.6
02/15/20241,457.41,477.61,4421,477.6
02/16/20241,485.61,507.81,4761,507.8
02/19/20241,5001,508.81,481.21,494.8
02/20/20241,486.41,502.61,4721,482.8
02/21/20241,481.61,4861,439.81,446.4
02/22/20241,468.61,479.41,443.21,466.2
02/23/20241,4701,484.41,4581,467.6
02/26/20241,4601,472.41,451.61,455.6
02/27/20241,4601,478.81,448.61,463.8
02/28/20241,4501,462.21,434.41,456.4
02/29/20241,455.21,466.41,437.21,460
03/01/20241,462.61,478.81,454.81,470
03/04/20241,465.81,480.61,447.41,455.6
03/05/20241,440.41,459.41,4351,436
03/06/20241,4311,466.61,423.41,460
03/07/20241,466.81,5171,4551,500
03/08/20241,500.81,504.81,475.81,482.6
03/11/20241,473.81,487.61,4581,481.2
03/12/20241,482.21,490.61,4651,484.4
03/13/20241,4801,481.41,458.41,466
03/14/20241,4771,480.61,4431,450
03/15/20241,454.41,471.21,444.61,457
03/18/20241,4591,466.41,443.81,443.8
03/19/20241,4401,448.61,425.61,448.2
03/20/20241,443.81,477.41,434.61,462
03/21/20241,4721,505.21,471.61,505.2
03/22/20241,501.41,507.41,4881,500
03/25/20241,499.41,524.41,482.61,520.4
03/26/20241,5251,553.81,484.41,536.4
03/27/20241,5681,5961,5621,570
03/28/20241,574.81,585.61,561.41,568
04/02/20241,5811,5941,533.81,562.4
04/03/20241,5631,568.21,542.61,549.8
04/04/20241,561.61,5631,537.61,543
04/05/20241,5241,5241,4741,487.6
04/08/20241,4911,5161,488.21,501
04/09/20241,504.61,504.61,470.41,471.4
04/10/20241,489.41,4911,427.41,455
04/11/20241,444.41,481.81,4381,458.6
04/12/20241,4651,4741,421.61,421.6
04/15/20241,432.41,462.61,424.21,449.6
04/16/20241,415.81,431.81,3921,431.6
04/17/20241,429.21,4521,4271,434.8
04/18/20241,437.41,446.21,4041,442.6
04/19/20241,4161,421.61,373.21,399.2
04/22/20241,4151,422.41,3731,381.4
04/23/20241,3961,414.21,388.61,409.6
04/24/20241,4091,438.81,3891,418.4
04/25/20241,2901,294.21,1451,157
04/26/20241,1751,212.81,166.61,179.6
04/29/20241,191.21,194.41,1311,151
04/30/20241,1541,165.61,1241,130.2
05/02/20241,117.41,128.81,090.41,128.8
05/03/20241,133.41,166.21,132.21,154.8
05/06/20241,163.21,179.81,153.41,176.8
05/07/20241,187.61,2211,187.61,215
05/08/20241,2151,2261,2111,215
05/09/20241,217.21,241.61,217.21,226
05/10/20241,2281,253.21,2221,246.6
05/13/20241,250.21,269.81,235.61,258
05/14/20241,2501,277.81,2421,261
05/15/20241,260.21,291.21,2521,279.4
05/16/20241,293.61,300.21,280.41,282.2
05/17/20241,274.21,277.41,241.21,241.2
05/20/20241,2421,250.81,233.21,246
05/21/20241,235.41,2441,216.81,216.8
05/22/20241,219.61,2351,209.21,216.4
05/23/20241,218.21,2211,194.61,198.2
05/24/20241,1811,218.41,1761,216.4
05/27/20241,213.41,257.41,208.61,233.8
05/28/20241,2401,2431,200.81,211.6
05/29/20241,204.21,206.21,1701,175
05/30/20241,1721,200.41,1621,192.6
05/31/20241,193.21,198.61,176.81,184.8
06/03/20241,1961,197.81,1731,184.6
06/04/20241,188.81,198.61,1691,184
06/05/20241,1931,249.61,190.61,238.2
06/06/20241,2481,253.21,224.81,231.8
06/07/20241,2301,2411,2211,231.8
06/10/20241,229.21,2391,218.61,224.8
06/11/20241,2301,239.41,192.41,198.4
06/12/20241,2001,2591,1981,245.6
06/13/20241,241.81,243.81,204.21,209
06/14/20241,212.81,2151,191.61,197.6
06/17/20241,1971,208.61,185.61,200
06/18/20241,209.41,2181,183.21,188.4
06/19/20241,193.41,193.41,153.81,153.8
06/20/20241,1541,166.81,126.41,159
06/21/20241,165.41,175.41,131.21,131.4
06/24/20241,1241,148.21,1201,140.8
06/25/20241,129.61,147.61,122.41,147.6
06/26/20241,1501,161.21,123.81,133.2
06/27/20241,143.21,161.41,124.61,124.8
06/28/20241,125.21,134.81,107.81,113.2
07/01/20241,119.41,139.21,1101,113.2
07/02/20241,107.21,1191,0911,117.2
07/03/20241,137.41,157.41,128.81,139
07/04/20241,140.41,1491,1341,134
07/05/20241,1401,165.81,137.21,138.2
07/08/20241,130.81,144.61,103.81,104.2
07/09/20241,1031,118.41,100.81,104.8
07/10/20241,108.61,135.81,101.61,132.6
07/11/20241,1351,146.61,119.81,128.2
07/12/20241,123.81,160.81,1201,158
07/15/20241,152.41,164.81,138.61,139.4
07/16/20241,1301,136.41,115.41,128.4
07/17/20241,122.81,1431,1191,132.2
07/18/20241,1411,1721,138.41,144.2
07/19/20241,143.61,146.81,105.41,116.2
07/22/20241,1191,150.61,112.81,134.8
07/23/20241,133.61,134.41,106.21,108.8
07/24/20241,0921,102.81,073.41,082.8
07/25/20241,051.41,062.41,042.21,051.2
07/26/20241,051.21,089.21,048.41,083.6
07/29/20241,096.21,097.81,0641,066.2
07/30/20241,0701,128.21,066.21,124.4
07/31/20241,1241,150.21,122.41,130.6
08/01/20241,125.41,126.21,092.41,101.6
08/02/20241,075.81,085.61,031.61,043.8
08/05/20249941,029957.41,029
08/06/20241,034.61,0461,020.21,027
08/07/20241,035.21,066.81,0281,054.4
08/08/20241,0481,071.81,029.21,067.6
08/09/20241,070.81,086.81,062.21,085.6
08/12/20241,0901,1031,089.81,098
08/13/20241,100.41,144.61,098.21,134.4
08/14/20241,140.81,153.41,132.81,138.2
08/15/20241,1901,290.61,189.21,275
08/16/20241,279.81,309.81,275.41,298.4
08/19/20241,3021,318.61,297.81,313.6
08/20/20241,319.61,3381,289.41,299.4
08/21/20241,3001,315.61,2971,312
08/22/20241,3111,336.81,304.41,329
08/23/20241,327.61,339.41,325.41,326
08/26/20241,325.61,331.81,311.21,315.2
08/27/20241,3161,3201,298.21,310.6
08/28/20241,314.61,340.41,304.41,321
08/29/20241,3201,339.41,3191,339.4
08/30/20241,329.81,342.61,3241,329
09/02/20241,334.61,334.61,300.21,317.8
09/03/20241,317.61,318.61,2911,297.8
09/04/20241,269.41,295.81,252.61,291.2
09/05/20241,280.61,291.41,258.81,268.4
09/06/20241,2711,305.41,250.81,258.2
09/09/20241,263.21,308.41,257.41,302.4
09/10/20241,298.81,323.21,287.41,297.8
09/11/20241,293.81,3031,277.41,298.8
09/12/20241,3301,344.81,295.41,303.8
09/13/20241,2991,3141,286.61,312
09/16/20241,309.61,310.61,276.21,284.6
09/17/20241,2951,334.61,287.41,334.4
09/18/20241,328.41,340.81,312.21,322
09/19/20241,348.61,396.21,344.21,396.2
09/20/20241,392.61,4051,380.81,383.8
09/23/20241,3771,3921,362.41,385.8
09/24/20241,4021,4061,354.21,375.2
09/25/20241,3551,369.41,347.81,347.8
09/26/20241,372.61,4111,367.81,391
09/27/20241,380.41,412.61,3761,408.6
09/30/20241,402.41,415.81,398.21,402.6
10/01/20241,4151,4151,348.41,362
10/02/20241,3661,371.81,3451,365.2
10/03/20241,351.21,357.81,337.61,353
10/04/20241,351.81,3641,337.21,349.2
10/07/20241,351.41,360.81,334.21,355
10/08/20241,340.41,384.81,3401,379.2
10/09/20241,380.21,398.21,367.41,397.2
10/10/20241,3851,390.21,348.81,366.2
10/11/20241,3721,372.21,349.61,361.6
10/14/20241,3621,390.21,358.41,387
10/15/20241,393.81,400.21,360.61,369.6
10/16/20241,359.61,391.41,352.21,366.6
10/17/20241,372.61,4041,360.81,392
10/18/20241,3931,420.61,388.61,420.6
10/21/20241,413.21,432.41,410.41,418
10/22/20241,417.81,428.81,4091,424.4
10/23/20241,419.61,435.41,415.61,419.6
10/24/20241,4201,4361,416.61,424
10/25/20241,4221,429.41,410.41,417.6
10/28/20241,4301,455.61,427.21,450
10/29/20241,4601,465.81,4381,458
10/30/20241,4511,4521,420.81,436
10/31/20241,420.61,427.61,397.61,406.4
11/01/20241,400.41,414.41,3621,406.4
11/04/20241,4011,413.81,395.81,395.8
11/05/20241,4071,408.21,3881,399.8
11/06/20241,4051,433.41,363.41,376.4
11/07/20241,2221,344.41,201.21,335.8
11/08/20241,338.41,356.81,257.81,272.6
11/11/20241,2821,3071,2751,303.2
11/12/20241,2931,307.41,268.81,268.8
11/13/20241,263.21,275.81,2431,275.8
11/14/20241,280.21,2841,260.41,276.8
11/15/20241,261.61,271.41,235.21,237
11/18/20241,240.41,2551,217.61,238.4
11/19/20241,246.81,2501,205.61,230.6
11/20/20241,243.41,250.21,206.81,214
11/21/20241,214.61,2671,204.21,267
11/22/20241,2841,3111,2701,290.4
11/25/20241,304.41,3341,300.21,326.4
11/26/20241,315.41,385.21,3141,385.2
11/27/20241,386.81,402.41,376.41,385.4
11/28/20241,4001,401.41,356.21,372.4
11/29/20241,370.21,381.21,364.61,378.4
12/02/20241,366.41,417.61,362.21,413.4
12/03/20241,410.21,4171,3851,401.8
12/04/20241,402.61,448.41,402.61,440.8
12/05/20241,4431,4851,4381,477.6
12/06/20241,464.21,4971,4641,493.2
12/09/20241,5161,528.81,491.41,504.8
12/10/20241,500.21,5101,4951,495
12/11/20241,4961,521.21,4931,503.2
12/12/20241,5151,521.81,496.81,503.4
12/13/20241,5001,511.81,486.21,490.2
12/16/20241,4841,510.21,472.21,495.2
12/17/20241,4901,5121,485.21,503
12/18/20241,505.41,517.81,499.41,503.4
12/19/20241,4581,474.61,4431,447
12/20/20241,435.41,444.81,417.21,441
12/23/20241,436.81,4401,408.61,420
12/24/20241,425.21,435.61,418.41,435.6
12/27/20241,428.41,460.61,423.41,436.6
12/30/20241,4281,436.21,4101,417.4
12/31/20241,408.81,4371,406.61,437