Advertisement
Advertisement
Adyen N.V. (ADYEN.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 19, 2022 | 1,395.40 | 1,449.80 | 1,383.20 | 1,449.80 | 1,449.80 | 97,952 |
| May 18, 2022 | 1,472.00 | 1,484.20 | 1,395.80 | 1,414.20 | 1,414.20 | 66,797 |
| May 17, 2022 | 1,504.20 | 1,529.80 | 1,448.60 | 1,469.00 | 1,469.00 | 70,740 |
| May 16, 2022 | 1,465.60 | 1,524.40 | 1,462.60 | 1,482.60 | 1,482.60 | 103,791 |
| May 13, 2022 | 1,407.00 | 1,483.80 | 1,380.00 | 1,483.80 | 1,483.80 | 115,375 |
| May 12, 2022 | 1,318.00 | 1,403.60 | 1,264.00 | 1,370.00 | 1,370.00 | 154,515 |
| May 11, 2022 | 1,404.20 | 1,404.40 | 1,313.20 | 1,372.60 | 1,372.60 | 146,808 |
| May 10, 2022 | 1,439.00 | 1,458.40 | 1,375.00 | 1,378.40 | 1,378.40 | 119,565 |
| May 09, 2022 | 1,410.00 | 1,451.40 | 1,398.60 | 1,403.40 | 1,403.40 | 102,068 |
| May 06, 2022 | 1,460.80 | 1,460.80 | 1,385.20 | 1,417.60 | 1,417.60 | 133,209 |
| May 05, 2022 | 1,609.00 | 1,619.00 | 1,469.20 | 1,476.00 | 1,476.00 | 118,080 |
| May 04, 2022 | 1,588.00 | 1,601.20 | 1,543.40 | 1,545.80 | 1,545.80 | 72,717 |
| May 03, 2022 | 1,609.60 | 1,609.80 | 1,552.80 | 1,574.40 | 1,574.40 | 64,791 |
| May 02, 2022 | 1,589.60 | 1,603.80 | 1,462.60 | 1,580.60 | 1,580.60 | 91,454 |
| Apr 29, 2022 | 1,673.20 | 1,698.80 | 1,596.80 | 1,623.00 | 1,623.00 | 79,522 |
| Apr 28, 2022 | 1,643.80 | 1,670.40 | 1,627.60 | 1,656.60 | 1,656.60 | 97,723 |
| Apr 27, 2022 | 1,567.20 | 1,623.60 | 1,554.60 | 1,611.60 | 1,611.60 | 81,399 |
| Apr 26, 2022 | 1,649.80 | 1,650.00 | 1,551.20 | 1,565.00 | 1,565.00 | 73,783 |
| Apr 25, 2022 | 1,600.00 | 1,633.20 | 1,570.80 | 1,609.60 | 1,609.60 | 76,490 |
| Apr 22, 2022 | 1,689.40 | 1,692.60 | 1,632.20 | 1,642.40 | 1,642.40 | 92,439 |
| Apr 21, 2022 | 1,723.20 | 1,752.00 | 1,695.60 | 1,728.00 | 1,728.00 | 78,250 |
| Apr 20, 2022 | 1,663.00 | 1,749.40 | 1,657.40 | 1,716.60 | 1,716.60 | 89,259 |
| Apr 19, 2022 | 1,675.80 | 1,675.80 | 1,601.80 | 1,665.80 | 1,665.80 | 66,921 |
| Apr 14, 2022 | 1,697.20 | 1,731.80 | 1,672.20 | 1,687.40 | 1,687.40 | 70,620 |
| Apr 13, 2022 | 1,685.00 | 1,693.20 | 1,642.80 | 1,675.00 | 1,675.00 | 60,330 |
| Apr 12, 2022 | 1,596.00 | 1,718.80 | 1,591.60 | 1,688.80 | 1,688.80 | 102,423 |
| Apr 11, 2022 | 1,696.60 | 1,708.00 | 1,600.40 | 1,627.60 | 1,627.60 | 85,538 |
| Apr 08, 2022 | 1,746.80 | 1,759.60 | 1,687.60 | 1,715.40 | 1,715.40 | 61,837 |
| Apr 07, 2022 | 1,734.40 | 1,781.00 | 1,711.60 | 1,725.00 | 1,725.00 | 101,412 |
| Apr 06, 2022 | 1,849.60 | 1,856.00 | 1,707.40 | 1,713.20 | 1,713.20 | 92,550 |
| Apr 05, 2022 | 1,866.60 | 1,880.00 | 1,832.00 | 1,846.00 | 1,846.00 | 69,090 |
| Apr 04, 2022 | 1,817.80 | 1,873.60 | 1,781.40 | 1,855.60 | 1,855.60 | 64,508 |
| Apr 01, 2022 | 1,824.80 | 1,847.80 | 1,783.00 | 1,794.00 | 1,794.00 | 84,724 |
| Mar 31, 2022 | 1,900.00 | 1,915.20 | 1,795.20 | 1,809.00 | 1,809.00 | 107,626 |
| Mar 30, 2022 | 1,917.20 | 1,918.20 | 1,877.20 | 1,892.40 | 1,892.40 | 76,909 |
| Mar 29, 2022 | 1,812.60 | 1,934.80 | 1,808.00 | 1,928.20 | 1,928.20 | 115,783 |
| Mar 28, 2022 | 1,826.20 | 1,847.00 | 1,768.20 | 1,768.20 | 1,768.20 | 84,385 |
| Mar 25, 2022 | 1,830.20 | 1,932.00 | 1,802.00 | 1,845.40 | 1,845.40 | 94,917 |
| Mar 24, 2022 | 1,815.20 | 1,835.60 | 1,793.00 | 1,822.80 | 1,822.80 | 78,065 |
| Mar 23, 2022 | 1,865.40 | 1,873.20 | 1,781.20 | 1,811.80 | 1,811.80 | 88,385 |
| Mar 22, 2022 | 1,799.00 | 1,863.60 | 1,766.40 | 1,858.80 | 1,858.80 | 97,957 |
| Mar 21, 2022 | 1,847.80 | 1,847.80 | 1,794.00 | 1,815.00 | 1,815.00 | 75,099 |
| Mar 18, 2022 | 1,798.00 | 1,846.60 | 1,744.80 | 1,841.00 | 1,841.00 | 162,816 |
| Mar 17, 2022 | 1,816.80 | 1,839.20 | 1,754.00 | 1,802.40 | 1,802.40 | 108,092 |
| Mar 16, 2022 | 1,738.20 | 1,793.60 | 1,731.00 | 1,781.60 | 1,781.60 | 137,961 |
| Mar 15, 2022 | 1,599.00 | 1,702.00 | 1,582.80 | 1,681.80 | 1,681.80 | 106,659 |
| Mar 14, 2022 | 1,606.60 | 1,658.00 | 1,567.00 | 1,626.60 | 1,626.60 | 97,081 |
| Mar 11, 2022 | 1,550.00 | 1,630.20 | 1,484.00 | 1,576.00 | 1,576.00 | 102,475 |
| Mar 10, 2022 | 1,620.00 | 1,620.00 | 1,521.80 | 1,533.00 | 1,533.00 | 101,620 |
| Mar 09, 2022 | 1,494.00 | 1,605.60 | 1,438.40 | 1,605.60 | 1,605.60 | 159,785 |
| Mar 08, 2022 | 1,445.00 | 1,511.80 | 1,380.40 | 1,430.80 | 1,430.80 | 185,538 |
| Mar 07, 2022 | 1,508.00 | 1,552.00 | 1,470.60 | 1,487.00 | 1,487.00 | 163,115 |
| Mar 04, 2022 | 1,655.00 | 1,714.00 | 1,571.80 | 1,587.40 | 1,587.40 | 114,224 |
| Mar 03, 2022 | 1,770.60 | 1,804.20 | 1,666.20 | 1,683.80 | 1,683.80 | 80,231 |
| Mar 02, 2022 | 1,771.60 | 1,826.40 | 1,740.40 | 1,767.40 | 1,767.40 | 117,730 |
| Mar 01, 2022 | 1,861.20 | 1,861.60 | 1,732.40 | 1,785.20 | 1,785.20 | 111,073 |
| Feb 28, 2022 | 1,757.20 | 1,880.00 | 1,755.00 | 1,864.40 | 1,864.40 | 113,605 |
| Feb 25, 2022 | 1,849.20 | 1,856.40 | 1,756.00 | 1,812.40 | 1,812.40 | 114,084 |
| Feb 24, 2022 | 1,655.60 | 1,814.20 | 1,640.40 | 1,804.60 | 1,804.60 | 158,263 |
| Feb 23, 2022 | 1,865.20 | 1,876.00 | 1,779.40 | 1,782.60 | 1,782.60 | 69,836 |
| Feb 22, 2022 | 1,750.00 | 1,868.00 | 1,740.00 | 1,838.60 | 1,838.60 | 79,519 |
| Feb 21, 2022 | 1,810.00 | 1,859.80 | 1,783.40 | 1,822.00 | 1,822.00 | 71,455 |
| Feb 18, 2022 | 1,902.00 | 1,905.80 | 1,816.80 | 1,823.40 | 1,823.40 | 96,438 |
| Feb 17, 2022 | 2,041.50 | 2,075.50 | 1,917.00 | 1,925.00 | 1,925.00 | 106,558 |
| Feb 16, 2022 | 1,980.00 | 2,049.00 | 1,971.40 | 2,032.00 | 2,032.00 | 181,043 |
| Feb 15, 2022 | 1,861.60 | 1,966.00 | 1,858.40 | 1,957.80 | 1,957.80 | 135,903 |
| Feb 14, 2022 | 1,805.80 | 1,885.20 | 1,785.60 | 1,877.80 | 1,877.80 | 108,857 |
| Feb 11, 2022 | 1,801.80 | 1,898.00 | 1,800.00 | 1,862.20 | 1,862.20 | 101,417 |
| Feb 10, 2022 | 1,995.00 | 1,996.80 | 1,806.00 | 1,843.20 | 1,843.20 | 146,019 |
| Feb 09, 2022 | 1,800.00 | 1,943.80 | 1,764.00 | 1,876.60 | 1,876.60 | 189,157 |
| Feb 08, 2022 | 1,700.00 | 1,700.00 | 1,616.00 | 1,682.40 | 1,682.40 | 81,997 |
| Feb 07, 2022 | 1,665.00 | 1,709.60 | 1,642.20 | 1,702.80 | 1,702.80 | 71,671 |
| Feb 04, 2022 | 1,670.00 | 1,696.40 | 1,619.00 | 1,664.80 | 1,664.80 | 117,253 |
| Feb 03, 2022 | 1,741.40 | 1,746.20 | 1,619.00 | 1,619.00 | 1,619.00 | 138,762 |
| Feb 02, 2022 | 1,761.40 | 1,851.00 | 1,756.60 | 1,776.20 | 1,776.20 | 138,965 |
| Feb 01, 2022 | 1,825.00 | 1,874.00 | 1,784.20 | 1,822.20 | 1,822.20 | 100,161 |
| Jan 31, 2022 | 1,764.00 | 1,797.80 | 1,736.00 | 1,789.00 | 1,789.00 | 97,538 |
| Jan 28, 2022 | 1,748.20 | 1,755.20 | 1,653.60 | 1,726.80 | 1,726.80 | 86,991 |
| Jan 27, 2022 | 1,670.40 | 1,757.80 | 1,652.20 | 1,749.20 | 1,749.20 | 101,364 |
| Jan 26, 2022 | 1,687.60 | 1,768.40 | 1,679.20 | 1,746.00 | 1,746.00 | 82,776 |
| Jan 25, 2022 | 1,726.60 | 1,741.00 | 1,624.20 | 1,664.40 | 1,664.40 | 126,981 |
| Jan 24, 2022 | 1,800.00 | 1,802.20 | 1,668.40 | 1,678.20 | 1,678.20 | 143,207 |
| Jan 21, 2022 | 1,841.60 | 1,890.20 | 1,815.40 | 1,840.60 | 1,840.60 | 117,242 |
| Jan 20, 2022 | 1,840.00 | 1,897.00 | 1,790.40 | 1,891.80 | 1,891.80 | 84,417 |
| Jan 19, 2022 | 1,728.80 | 1,871.20 | 1,714.00 | 1,842.80 | 1,842.80 | 131,059 |
| Jan 18, 2022 | 1,752.00 | 1,789.80 | 1,710.20 | 1,764.00 | 1,764.00 | 104,999 |
| Jan 17, 2022 | 1,774.00 | 1,804.20 | 1,696.00 | 1,788.60 | 1,788.60 | 76,506 |
| Jan 14, 2022 | 1,867.60 | 1,869.80 | 1,766.00 | 1,772.00 | 1,772.00 | 153,722 |
| Jan 13, 2022 | 2,025.00 | 2,033.00 | 1,910.00 | 1,914.00 | 1,914.00 | 78,754 |
| Jan 12, 2022 | 2,046.50 | 2,060.00 | 2,019.00 | 2,035.50 | 2,035.50 | 75,932 |
| Jan 11, 2022 | 2,028.50 | 2,038.00 | 1,977.00 | 2,008.00 | 2,008.00 | 100,244 |
| Jan 10, 2022 | 2,170.00 | 2,170.00 | 1,959.00 | 1,965.60 | 1,965.60 | 113,885 |
| Jan 07, 2022 | 2,200.50 | 2,207.00 | 2,125.50 | 2,145.00 | 2,145.00 | 63,086 |
| Jan 06, 2022 | 2,189.50 | 2,201.50 | 2,139.50 | 2,187.50 | 2,187.50 | 77,043 |
| Jan 05, 2022 | 2,259.00 | 2,284.00 | 2,235.00 | 2,255.00 | 2,255.00 | 61,849 |
| Jan 04, 2022 | 2,360.00 | 2,375.00 | 2,263.00 | 2,271.00 | 2,271.00 | 55,330 |
| Jan 03, 2022 | 2,290.00 | 2,379.00 | 2,285.00 | 2,354.50 | 2,354.50 | 42,366 |
| Dec 31, 2021 | 2,334.50 | 2,334.50 | 2,304.00 | 2,311.50 | 2,311.50 | 13,314 |
| Dec 30, 2021 | 2,300.00 | 2,334.50 | 2,294.50 | 2,334.50 | 2,334.50 | 44,218 |
| Dec 29, 2021 | 2,330.00 | 2,330.50 | 2,262.50 | 2,292.00 | 2,292.00 | 35,597 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
