U.S. markets close in 4 hours 24 minutes

Adyen N.V. (ADYEN.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
2,004.00+15.00 (+0.75%)
At close: 5:21PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20211,989.002,012.001,982.202,004.002,004.0032,023
Apr 14, 20211,996.802,007.501,982.601,989.001,989.0045,372
Apr 13, 20211,964.002,003.501,959.001,990.001,990.0056,002
Apr 12, 20211,987.401,997.201,948.201,959.001,959.0037,580
Apr 09, 20211,995.202,016.501,982.201,989.201,989.2046,631
Apr 08, 20212,018.002,029.501,978.201,994.001,994.0041,169
Apr 07, 20211,980.202,013.501,964.201,996.401,996.4049,139
Apr 06, 20212,040.002,046.001,956.001,985.401,985.4071,846
Apr 01, 20211,919.801,983.601,919.401,982.001,982.0077,819
Mar 31, 20211,875.501,916.501,863.501,903.501,903.5070,495
Mar 30, 20211,863.001,879.001,843.501,877.501,877.5050,614
Mar 29, 20211,896.501,903.001,854.501,857.001,857.0036,636
Mar 26, 20211,866.001,901.001,861.501,889.501,889.5047,136
Mar 25, 20211,891.001,916.501,835.501,848.001,848.0077,127
Mar 24, 20211,936.001,948.001,896.001,896.001,896.0059,822
Mar 23, 20211,916.501,953.501,908.001,940.001,940.0053,899
Mar 22, 20211,905.001,936.001,898.001,920.001,920.0038,929
Mar 19, 20211,896.001,940.501,893.001,913.001,913.00107,744
Mar 18, 20211,948.001,960.501,897.001,909.501,909.5064,824
Mar 17, 20211,988.001,991.001,923.001,943.001,943.0053,330
Mar 16, 20211,980.502,014.001,969.501,991.001,991.0065,200
Mar 15, 20211,932.001,988.001,927.501,967.501,967.5050,114
Mar 12, 20211,982.501,985.001,918.501,935.001,935.0060,455
Mar 11, 20211,904.001,988.001,901.001,982.501,982.5078,129
Mar 10, 20211,940.001,945.501,873.501,882.501,882.5083,368
Mar 09, 20211,857.001,943.501,852.001,936.001,936.0088,436
Mar 08, 20211,821.001,868.001,785.501,860.001,860.0082,372
Mar 05, 20211,863.501,894.501,810.001,814.001,814.00101,975
Mar 04, 20211,899.001,904.501,833.001,875.501,875.5091,371
Mar 03, 20211,945.001,953.001,906.501,918.501,918.5075,897
Mar 02, 20211,941.001,979.001,922.501,943.501,943.5066,625
Mar 01, 20211,950.001,974.501,887.501,950.001,950.0093,787
Feb 26, 20211,881.001,933.001,860.501,916.001,916.0097,426
Feb 25, 20211,998.002,007.001,932.001,934.501,934.5073,456
Feb 24, 20211,980.002,029.001,954.001,978.501,978.50102,015
Feb 23, 20212,102.002,103.001,949.501,980.001,980.00162,916
Feb 22, 20212,191.002,191.002,142.002,152.002,152.0069,135
Feb 19, 20212,176.002,212.002,170.002,211.002,211.0074,916
Feb 18, 20212,176.002,199.002,159.002,167.002,167.0055,002
Feb 17, 20212,181.002,221.002,150.002,160.002,160.0083,694
Feb 16, 20212,143.002,200.002,138.002,192.002,192.0068,008
Feb 15, 20212,200.002,200.002,126.002,135.002,135.0070,153
Feb 12, 20212,179.002,200.002,159.002,190.002,190.0068,787
Feb 11, 20212,107.002,200.002,092.002,184.002,184.00118,619
Feb 10, 20211,985.002,123.001,961.002,066.002,066.00138,164
Feb 09, 20211,900.001,911.501,881.501,901.501,901.5065,773
Feb 08, 20211,892.501,905.001,881.501,897.001,897.0052,152
Feb 05, 20211,910.501,924.001,872.501,884.501,884.5047,198
Feb 04, 20211,846.001,907.001,845.001,903.001,903.0086,619
Feb 03, 20211,811.501,824.001,792.501,823.001,823.0055,644
Feb 02, 20211,798.001,819.501,774.501,800.001,800.0078,005
Feb 01, 20211,740.501,775.501,740.501,770.501,770.5069,974
Jan 29, 20211,736.501,755.001,709.001,719.501,719.50121,440
Jan 28, 20211,764.001,806.001,739.501,760.001,760.00113,344
Jan 27, 20211,850.001,852.001,738.501,775.001,775.00126,986
Jan 26, 20211,863.501,895.501,850.001,856.501,856.5064,790
Jan 25, 20211,925.001,942.001,863.501,875.001,875.0089,751
Jan 22, 20211,906.001,923.501,887.501,919.001,919.0075,158
Jan 21, 20211,896.501,920.001,887.501,913.001,913.0076,734
Jan 20, 20211,798.001,885.501,789.001,876.001,876.00108,493
Jan 19, 20211,800.001,801.001,770.501,785.001,785.0059,415
Jan 18, 20211,786.001,810.501,770.001,791.501,791.5043,202
Jan 15, 20211,767.501,795.001,761.501,789.001,789.0082,253
Jan 14, 20211,794.001,805.501,757.001,777.501,777.5085,150
Jan 13, 20211,757.501,791.001,744.501,791.001,791.0075,828
Jan 12, 20211,753.001,771.501,744.001,758.501,758.5083,263
Jan 11, 20211,760.001,783.501,739.501,744.501,744.5063,817
Jan 08, 20211,730.001,764.501,715.001,756.501,756.5097,176
Jan 07, 20211,735.001,754.001,708.501,714.501,714.5090,183
Jan 06, 20211,822.001,824.001,706.501,733.001,733.00156,844
Jan 05, 20211,848.501,857.001,814.001,829.001,829.0086,256
Jan 04, 20211,900.001,921.501,856.001,859.501,859.5099,408
Dec 31, 20201,897.001,941.501,894.501,905.001,905.0030,073
Dec 30, 20201,932.001,935.501,897.501,900.001,900.0057,971
Dec 29, 20201,931.001,972.501,928.001,932.001,932.0062,403
Dec 28, 20201,971.001,979.501,913.001,931.001,931.0047,491
Dec 24, 20201,949.501,970.001,944.001,969.501,969.5013,136
Dec 23, 20201,950.001,969.001,940.001,944.001,944.0042,757
Dec 22, 20201,906.501,953.001,906.501,940.501,940.5071,457
Dec 21, 20201,940.001,964.501,870.501,900.001,900.0094,947
Dec 18, 20201,910.001,976.001,910.001,949.501,949.50135,233
Dec 17, 20201,880.001,912.001,879.501,906.501,906.5077,813
Dec 16, 20201,851.001,880.001,850.001,878.001,878.0051,284
Dec 15, 20201,838.001,874.501,828.001,860.001,860.0070,953
Dec 14, 20201,845.501,862.001,826.001,837.001,837.0098,266
Dec 11, 20201,749.001,834.501,747.001,827.001,827.0094,696
Dec 10, 20201,725.501,759.001,711.001,752.001,752.0071,963
Dec 09, 20201,721.001,743.501,715.501,739.001,739.0070,474
Dec 08, 20201,680.001,736.001,679.501,724.001,724.0068,597
Dec 07, 20201,655.001,686.501,655.001,682.001,682.0059,494
Dec 04, 20201,656.001,667.001,625.501,659.001,659.0072,798
Dec 03, 20201,621.501,656.501,620.001,652.501,652.5077,551
Dec 02, 20201,595.001,644.501,591.501,621.501,621.5071,377
Dec 01, 20201,617.501,630.501,580.501,596.001,596.00100,566
Nov 30, 20201,614.501,658.001,602.001,602.001,602.00129,347
Nov 27, 20201,580.001,625.501,578.501,616.001,616.0079,082
Nov 26, 20201,561.001,586.501,560.501,575.001,575.0044,736
Nov 25, 20201,550.001,571.001,534.501,552.001,552.0084,699
Nov 24, 20201,608.001,612.001,539.501,551.501,551.5090,066
Nov 23, 20201,605.501,613.001,584.501,599.001,599.0062,164
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...