Adyen N.V.
951.60EUR
-38.0000 (-3.84%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 989.60 | 81,870 |
| Fr 09/04/26 | 1,026.60 | 89,366 |
| Th 09/03/26 | 1,043.00 | 66,167 |
| We 09/02/26 | 1,038.60 | 89,278 |
| Tu 09/01/26 | 1,006.80 | 112,050 |
| Mo 08/31/26 | 1,047.40 | 130,883 |
| Fr 08/28/26 | 1,090.40 | 74,093 |
| Th 08/27/26 | 1,079.60 | 81,625 |
| We 08/26/26 | 1,071.40 | 100,021 |
| Tu 08/25/26 | 1,079.00 | 99,023 |
| Mo 08/24/26 | 1,078.60 | 96,749 |
| Fr 08/21/26 | 1,074.00 | 97,639 |
| Th 08/20/26 | 1,062.80 | 89,971 |
| We 08/19/26 | 1,054.60 | 162,237 |
| Tu 08/18/26 | 1,054.20 | 177,796 |
| Mo 08/17/26 | 1,031.40 | 193,189 |
| Fr 08/14/26 | 1,061.60 | 230,788 |
| Th 08/13/26 | 1,059.20 | 587,632 |
| We 08/12/26 | 910.00 | 154,966 |
| Tu 08/11/26 | 929.90 | 103,992 |
| Mo 08/10/26 | 934.70 | 79,645 |
| Fr 08/07/26 | 930.30 | 95,280 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 933.20 | 95,378 |
| We 08/05/26 | 943.80 | 115,798 |
| Tu 08/04/26 | 938.40 | 127,463 |
| Mo 08/03/26 | 908.20 | 157,800 |
| Fr 07/31/26 | 876.90 | 137,953 |
| Th 07/30/26 | 885.20 | 104,475 |
| We 07/29/26 | 881.00 | 117,181 |
| Tu 07/28/26 | 893.20 | 172,898 |
| Mo 07/27/26 | 835.80 | 165,451 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 858.10 | 78,565 |
| Mo 07/06/26 | 868.60 | 111,001 |
| Fr 07/03/26 | 862.30 | 88,974 |
| Th 07/02/26 | 855.00 | 127,695 |
| We 07/01/26 | 849.30 | 168,081 |
| Tu 06/30/26 | 820.40 | 127,642 |
| Mo 06/29/26 | 829.00 | 119,436 |
| Fr 06/26/26 | 824.90 | 187,964 |
| Th 06/25/26 | 821.90 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 817.40 | 526,379 |
| Th 06/04/26 | 897.00 | 158,920 |
| We 06/03/26 | 848.20 | 225,534 |
| Tu 06/02/26 | 890.00 | 207,160 |
| Mo 06/01/26 | 911.80 | 288,967 |
| Fr 05/29/26 | 939.30 | 305,273 |
| Th 05/28/26 | 927.40 | 184,636 |
| We 05/27/26 | 966.00 | 88,063 |
| Tu 05/26/26 | 969.60 | 87,182 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 957.60 | 263,097 |
| Tu 05/05/26 | 972.30 | 233,313 |
| Mo 05/04/26 | 970.80 | 125,689 |
| Th 04/30/26 | 958.50 | 120,740 |
| We 04/29/26 | 957.20 | 98,015 |
| Tu 04/28/26 | 954.00 | 89,126 |
| Mo 04/27/26 | 966.10 | 108,279 |
| Fr 04/24/26 | 975.10 | 251,985 |
| Th 04/23/26 | 930.60 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 863.70 | 170,482 |
| Tu 03/31/26 | 850.60 | 149,461 |
| Mo 03/30/26 | 864.40 | 107,817 |
| Fr 03/27/26 | 855.50 | 126,219 |
| Th 03/26/26 | 877.80 | 142,667 |
| We 03/25/26 | 906.50 | 157,370 |
| Tu 03/24/26 | 888.50 | 113,821 |
| Mo 03/23/26 | 877.90 | 168,230 |
| Fr 03/20/26 | 863.50 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 965.70 | 114,468 |
| Fr 02/27/26 | 994.80 | 171,883 |
| Th 02/26/26 | 992.30 | 183,904 |
| We 02/25/26 | 964.10 | 115,165 |
| Tu 02/24/26 | 932.50 | 167,135 |
| Mo 02/23/26 | 947.30 | 193,500 |
| Fr 02/20/26 | 1,001.60 | 185,472 |
| Th 02/19/26 | 997.70 | 219,629 |
| We 02/18/26 | 984.70 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 1,270.60 | 89,863 |
| We 01/28/26 | 1,283.00 | 110,986 |
| Tu 01/27/26 | 1,334.80 | 129,261 |
| Mo 01/26/26 | 1,393.60 | 62,745 |
| Fr 01/23/26 | 1,396.80 | 90,619 |
| Th 01/22/26 | 1,431.00 | 85,913 |
| We 01/21/26 | 1,408.20 | 83,351 |
| Tu 01/20/26 | 1,381.40 | 62,525 |
| Mo 01/19/26 | 1,371.00 | 49,616 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 12/29/25 | 1,374.80 | 42,406 |
| We 12/24/25 | 1,368.00 | 6,869 |
| Tu 12/23/25 | 1,363.20 | 33,296 |
| Mo 12/22/25 | 1,374.60 | 32,802 |
| Fr 12/19/25 | 1,377.40 | 102,770 |
| Th 12/18/25 | 1,370.20 | 104,354 |
| We 12/17/25 | 1,329.60 | 62,435 |
| Tu 12/16/25 | 1,350.40 | 68,996 |
| Mo 12/15/25 | 1,352.00 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 11/25/25 | 1,326.00 | 47,017 |
| Mo 11/24/25 | 1,317.00 | 73,843 |
| Fr 11/21/25 | 1,301.00 | 81,794 |
| Th 11/20/25 | 1,311.00 | 59,916 |
| We 11/19/25 | 1,324.00 | 73,977 |
| Tu 11/18/25 | 1,316.20 | 77,244 |
| Mo 11/17/25 | 1,369.00 | 73,806 |
| Fr 11/14/25 | 1,408.40 | 57,227 |
| Th 11/13/25 | 1,416.20 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 10/24/25 | 1,512.60 | 47,772 |
| Th 10/23/25 | 1,494.20 | 40,612 |
| We 10/22/25 | 1,492.20 | 61,866 |
| Tu 10/21/25 | 1,480.40 | 63,613 |
| Mo 10/20/25 | 1,464.00 | 58,635 |
| Fr 10/17/25 | 1,446.60 | 63,423 |
| Th 10/16/25 | 1,464.40 | 67,228 |
| We 10/15/25 | 1,457.60 | 60,498 |
| Tu 10/14/25 | 1,460.40 | 46,009 |
| Date | Last Price | Volume |
|---|---|---|
| We 09/24/25 | 1,386.40 | 65,024 |
| Tu 09/23/25 | 1,374.60 | 53,375 |
| Mo 09/22/25 | 1,379.20 | 47,181 |
| Fr 09/19/25 | 1,379.80 | 128,712 |
| Th 09/18/25 | 1,395.20 | 76,611 |
| We 09/17/25 | 1,377.00 | 122,053 |
| Tu 09/16/25 | 1,321.00 | 72,788 |
| Mo 09/15/25 | 1,349.00 | 74,105 |
| Fr 09/12/25 | 1,345.20 |
| Fr 07/24/26 | 801.00 | 94,757 |
| Th 07/23/26 | 795.40 | 150,647 |
| We 07/22/26 | 820.90 | 107,889 |
| Tu 07/21/26 | 820.60 | 142,002 |
| Mo 07/20/26 | 821.20 | 118,638 |
| Fr 07/17/26 | 833.10 | 126,949 |
| Th 07/16/26 | 854.00 | 97,009 |
| We 07/15/26 | 872.00 | 215,344 |
| Tu 07/14/26 | 827.50 | 161,589 |
| Mo 07/13/26 | 843.70 | 69,849 |
| Fr 07/10/26 | 846.60 | 141,954 |
| Th 07/09/26 | 834.50 | 86,385 |
| We 07/08/26 | 830.10 | 107,694 |
| 168,207 |
| We 06/24/26 | 844.00 | 97,515 |
| Tu 06/23/26 | 833.00 | 176,270 |
| Mo 06/22/26 | 874.20 | 118,485 |
| Fr 06/19/26 | 875.80 | 233,991 |
| Th 06/18/26 | 903.80 | 182,225 |
| We 06/17/26 | 888.30 | 178,531 |
| Tu 06/16/26 | 890.30 | 198,167 |
| Mo 06/15/26 | 858.90 | 185,234 |
| Fr 06/12/26 | 828.40 | 228,606 |
| Th 06/11/26 | 785.20 | 143,653 |
| We 06/10/26 | 803.10 | 133,743 |
| Tu 06/09/26 | 823.10 | 144,151 |
| Mo 06/08/26 | 833.30 | 175,179 |
| Mo 05/25/26 | 987.60 | 92,871 |
| Fr 05/22/26 | 957.90 | 118,575 |
| Th 05/21/26 | 943.00 | 110,920 |
| We 05/20/26 | 956.30 | 102,134 |
| Tu 05/19/26 | 952.60 | 144,289 |
| Mo 05/18/26 | 909.30 | 86,461 |
| Fr 05/15/26 | 890.80 | 79,325 |
| Th 05/14/26 | 898.00 | 86,458 |
| We 05/13/26 | 880.00 | 142,820 |
| Tu 05/12/26 | 908.70 | 95,133 |
| Mo 05/11/26 | 921.00 | 144,261 |
| Fr 05/08/26 | 942.80 | 111,738 |
| Th 05/07/26 | 948.90 | 162,681 |
| 103,276 |
| We 04/22/26 | 970.40 | 82,687 |
| Tu 04/21/26 | 981.30 | 99,258 |
| Mo 04/20/26 | 970.80 | 108,310 |
| Fr 04/17/26 | 984.90 | 180,330 |
| Th 04/16/26 | 958.00 | 120,793 |
| We 04/15/26 | 964.00 | 136,628 |
| Tu 04/14/26 | 926.10 | 127,014 |
| Mo 04/13/26 | 892.40 | 147,920 |
| Fr 04/10/26 | 858.80 | 169,897 |
| Th 04/09/26 | 860.00 | 165,583 |
| We 04/08/26 | 878.10 | 237,301 |
| Tu 04/07/26 | 844.20 | 138,746 |
| Th 04/02/26 | 845.20 | 163,024 |
| 318,445 |
| Th 03/19/26 | 865.60 | 181,771 |
| We 03/18/26 | 890.10 | 172,316 |
| Tu 03/17/26 | 911.50 | 116,538 |
| Mo 03/16/26 | 894.20 | 111,415 |
| Fr 03/13/26 | 913.60 | 114,043 |
| Th 03/12/26 | 917.30 | 119,811 |
| We 03/11/26 | 926.50 | 137,209 |
| Tu 03/10/26 | 935.00 | 131,609 |
| Mo 03/09/26 | 942.70 | 120,785 |
| Fr 03/06/26 | 930.40 | 153,828 |
| Th 03/05/26 | 931.50 | 174,380 |
| We 03/04/26 | 957.60 | 205,205 |
| Tu 03/03/26 | 949.10 | 140,353 |
| 268,758 |
| Tu 02/17/26 | 956.90 | 183,209 |
| Mo 02/16/26 | 918.00 | 154,296 |
| Fr 02/13/26 | 897.20 | 323,699 |
| Th 02/12/26 | 903.30 | 758,895 |
| We 02/11/26 | 1,156.20 | 171,565 |
| Tu 02/10/26 | 1,236.40 | 130,149 |
| Mo 02/09/26 | 1,186.80 | 95,991 |
| Fr 02/06/26 | 1,134.80 | 105,952 |
| Th 02/05/26 | 1,144.20 | 114,220 |
| We 02/04/26 | 1,171.00 | 160,658 |
| Tu 02/03/26 | 1,176.80 | 128,350 |
| Mo 02/02/26 | 1,265.60 | 80,577 |
| Fr 01/30/26 | 1,253.40 | 95,395 |
| Fr 01/16/26 | 1,392.20 | 102,802 |
| Th 01/15/26 | 1,413.60 | 83,940 |
| We 01/14/26 | 1,382.20 | 80,351 |
| Tu 01/13/26 | 1,397.80 | 77,704 |
| Mo 01/12/26 | 1,428.80 | 77,404 |
| Fr 01/09/26 | 1,451.60 | 99,589 |
| Th 01/08/26 | 1,437.60 | 84,659 |
| We 01/07/26 | 1,460.00 | 80,436 |
| Tu 01/06/26 | 1,465.40 | 88,985 |
| Mo 01/05/26 | 1,443.80 | 104,457 |
| Fr 01/02/26 | 1,397.20 | 63,443 |
| We 12/31/25 | 1,375.00 | 16,470 |
| Tu 12/30/25 | 1,380.20 | 31,038 |
| 56,555 |
| Fr 12/12/25 | 1,333.80 | 62,316 |
| Th 12/11/25 | 1,331.00 | 42,056 |
| We 12/10/25 | 1,333.80 | 43,755 |
| Tu 12/09/25 | 1,318.60 | 55,211 |
| Mo 12/08/25 | 1,334.00 | 56,512 |
| Fr 12/05/25 | 1,349.40 | 60,705 |
| Th 12/04/25 | 1,330.60 | 56,756 |
| We 12/03/25 | 1,363.80 | 81,402 |
| Tu 12/02/25 | 1,352.00 | 52,211 |
| Mo 12/01/25 | 1,347.40 | 65,809 |
| Fr 11/28/25 | 1,340.60 | 43,591 |
| Th 11/27/25 | 1,345.80 | 35,884 |
| We 11/26/25 | 1,340.20 | 40,714 |
| 58,437 |
| We 11/12/25 | 1,458.20 | 78,674 |
| Tu 11/11/25 | 1,467.20 | 123,955 |
| Mo 11/10/25 | 1,354.00 | 60,836 |
| Fr 11/07/25 | 1,337.20 | 52,908 |
| Th 11/06/25 | 1,369.20 | 55,880 |
| We 11/05/25 | 1,407.20 | 46,271 |
| Tu 11/04/25 | 1,411.60 | 49,546 |
| Mo 11/03/25 | 1,437.00 | 86,953 |
| Fr 10/31/25 | 1,488.60 | 75,904 |
| Th 10/30/25 | 1,516.40 | 84,264 |
| We 10/29/25 | 1,521.60 | 201,936 |
| Tu 10/28/25 | 1,448.80 | 67,317 |
| Mo 10/27/25 | 1,505.40 | 62,690 |
| Mo 10/13/25 | 1,478.40 | 40,580 |
| Fr 10/10/25 | 1,467.60 | 63,468 |
| Th 10/09/25 | 1,495.60 | 52,275 |
| We 10/08/25 | 1,498.00 | 49,032 |
| Tu 10/07/25 | 1,479.80 | 44,627 |
| Mo 10/06/25 | 1,476.60 | 58,130 |
| Fr 10/03/25 | 1,445.60 | 69,596 |
| Th 10/02/25 | 1,456.00 | 94,977 |
| We 10/01/25 | 1,368.00 | 51,940 |
| Tu 09/30/25 | 1,365.00 | 64,403 |
| Mo 09/29/25 | 1,367.60 | 46,668 |
| Fr 09/26/25 | 1,353.00 | 60,576 |
| Th 09/25/25 | 1,378.20 | 51,247 |
| 62,124 |
| Th 09/11/25 | 1,360.40 | 58,492 |
| We 09/10/25 | 1,365.80 | 53,105 |
| Tu 09/09/25 | 1,403.00 | 54,782 |
| Mo 09/08/25 | 1,390.60 | 47,475 |