Amsterdam - Delayed Quote EUR

Adyen N.V. (ADYEN.AS)

Compare
1,288.00
+28.40
+(2.25%)
As of 4:11:19 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,192.601,288.001,145.801,288.001,288.0089,990
Apr 4, 20251,301.001,312.201,219.001,259.601,259.60120,088
Apr 3, 20251,361.801,396.001,306.201,306.201,306.2099,961
Apr 2, 20251,415.001,423.401,404.001,420.801,420.8042,734
Apr 1, 20251,418.201,433.801,403.601,415.201,415.2057,896
Mar 31, 20251,434.001,444.401,394.601,406.001,406.0070,279
Mar 28, 20251,437.601,463.401,430.201,449.001,449.0058,833
Mar 27, 20251,464.201,468.601,445.601,450.001,450.0067,531
Mar 26, 20251,495.401,504.201,471.401,472.801,472.8078,231
Mar 25, 20251,500.001,516.001,490.001,504.401,504.4064,560
Mar 24, 20251,556.601,558.001,489.401,507.001,507.0093,534
Mar 21, 20251,542.201,552.001,513.801,535.601,535.6099,765
Mar 20, 20251,560.001,577.801,544.001,556.601,556.6057,417
Mar 19, 20251,517.801,556.601,513.201,556.601,556.6085,597
Mar 18, 20251,516.801,552.001,499.601,525.601,525.6078,004
Mar 17, 20251,506.201,514.001,481.801,511.601,511.6075,578
Mar 14, 20251,491.401,513.601,461.001,507.601,507.60102,342
Mar 13, 20251,520.401,537.401,497.601,497.601,497.6080,734
Mar 12, 20251,513.801,555.401,508.001,542.401,542.4072,596
Mar 11, 20251,557.401,557.601,500.401,505.601,505.6090,979
Mar 10, 20251,625.401,630.801,528.201,543.401,543.4080,686
Mar 7, 20251,650.401,650.601,584.201,593.601,593.6084,848
Mar 6, 20251,714.801,727.201,649.001,662.601,662.6087,023
Mar 5, 20251,724.601,733.401,703.601,711.601,711.6052,758
Mar 4, 20251,725.001,731.601,687.201,694.001,694.0074,439
Mar 3, 20251,746.401,754.601,724.401,747.201,747.2048,728
Feb 28, 20251,675.201,748.201,668.201,741.201,741.20126,944
Feb 27, 20251,709.401,715.601,677.801,698.201,698.2075,703
Feb 26, 20251,741.801,751.001,726.401,726.401,726.4083,972
Feb 25, 20251,752.001,767.401,719.801,726.601,726.6066,815
Feb 24, 20251,784.001,788.401,745.001,769.401,769.4055,692
Feb 21, 20251,810.001,813.001,778.801,787.001,787.0067,130
Feb 20, 20251,828.401,836.001,801.801,804.801,804.8067,935
Feb 19, 20251,852.201,864.001,821.401,835.801,835.8076,708
Feb 18, 20251,850.001,861.601,827.601,846.001,846.0069,624
Feb 17, 20251,847.401,869.201,824.201,841.201,841.2065,862
Feb 14, 20251,807.801,858.001,805.601,840.001,840.00119,133
Feb 13, 20251,732.001,811.401,725.601,805.001,805.00231,361
Feb 12, 20251,549.401,583.601,540.401,578.201,578.2080,604
Feb 11, 20251,545.001,571.001,540.801,551.001,551.0087,166
Feb 10, 20251,553.001,560.401,540.601,544.201,544.2069,503
Feb 7, 20251,579.001,587.201,548.001,553.201,553.2076,943
Feb 6, 20251,606.001,611.201,554.201,585.401,585.4076,476
Feb 5, 20251,592.201,605.001,581.001,601.001,601.0065,299
Feb 4, 20251,543.001,600.001,539.201,599.601,599.6064,942
Feb 3, 20251,520.201,559.001,504.201,552.401,552.4065,201
Jan 31, 20251,570.001,585.401,563.001,570.001,570.0076,923
Jan 30, 20251,534.001,576.601,528.801,563.001,563.0068,377
Jan 29, 20251,556.601,562.001,506.401,516.001,516.0064,097
Jan 28, 20251,498.201,568.801,497.201,552.801,552.8084,454
Jan 27, 20251,491.801,516.401,471.601,503.601,503.6075,566
Jan 24, 20251,520.001,531.801,508.001,520.401,520.4067,178
Jan 23, 20251,509.201,517.801,501.201,516.001,516.0047,771
Jan 22, 20251,503.801,518.601,494.401,506.601,506.6067,317
Jan 21, 20251,491.801,498.601,475.601,491.401,491.4051,073
Jan 20, 20251,500.601,505.201,484.601,490.001,490.0046,974
Jan 17, 20251,490.601,499.801,479.401,494.601,494.6064,519
Jan 16, 20251,481.001,499.001,467.801,488.001,488.0072,191
Jan 15, 20251,429.601,486.001,421.801,465.601,465.6065,986
Jan 14, 20251,405.001,449.801,405.001,432.201,432.2079,297
Jan 13, 20251,460.801,468.401,386.601,390.801,390.8075,824
Jan 10, 20251,489.201,506.201,457.801,472.401,472.4066,639
Jan 9, 20251,474.601,494.001,473.601,489.601,489.6048,169
Jan 8, 20251,486.801,498.801,466.401,478.401,478.4060,749
Jan 7, 20251,489.601,506.001,467.401,480.001,480.0060,852
Jan 6, 20251,440.401,479.401,440.401,479.401,479.4054,139
Jan 3, 20251,432.401,449.801,432.401,437.001,437.0053,836
Jan 2, 20251,430.801,432.601,402.201,428.001,428.0069,069
Dec 31, 20241,408.801,437.001,406.601,437.001,437.0012,944
Dec 30, 20241,428.001,436.201,410.001,417.401,417.4033,810
Dec 27, 20241,428.401,460.601,423.401,436.601,436.6041,667
Dec 24, 20241,425.201,435.601,418.401,435.601,435.6013,029
Dec 23, 20241,436.801,440.001,408.601,420.001,420.0048,170
Dec 20, 20241,435.401,444.801,417.201,441.001,441.00138,842
Dec 19, 20241,458.001,474.601,443.001,447.001,447.0074,528
Dec 18, 20241,505.401,517.801,499.401,503.401,503.4070,948
Dec 17, 20241,490.001,512.001,485.201,503.001,503.0067,704
Dec 16, 20241,484.001,510.201,472.201,495.201,495.2061,158
Dec 13, 20241,500.001,511.801,486.201,490.201,490.2045,399
Dec 12, 20241,515.001,521.801,496.801,503.401,503.4052,706
Dec 11, 20241,496.001,521.201,493.001,503.201,503.2054,433
Dec 10, 20241,500.201,510.001,495.001,495.001,495.0059,166
Dec 9, 20241,516.001,528.801,491.401,504.801,504.8094,302
Dec 6, 20241,464.201,497.001,464.001,493.201,493.2072,007
Dec 5, 20241,443.001,485.001,438.001,477.601,477.6091,490
Dec 4, 20241,402.601,448.401,402.601,440.801,440.8083,908
Dec 3, 20241,410.201,417.001,385.001,401.801,401.8060,749
Dec 2, 20241,366.401,417.601,362.201,413.401,413.4076,155
Nov 29, 20241,370.201,381.201,364.601,378.401,378.4048,963
Nov 28, 20241,400.001,401.401,356.201,372.401,372.4045,151
Nov 27, 20241,386.801,402.401,376.401,385.401,385.4060,694
Nov 26, 20241,315.401,385.201,314.001,385.201,385.20109,750
Nov 25, 20241,304.401,334.001,300.201,326.401,326.40116,672
Nov 22, 20241,284.001,311.001,270.001,290.401,290.4098,913
Nov 21, 20241,214.601,267.001,204.201,267.001,267.00106,142
Nov 20, 20241,243.401,250.201,206.801,214.001,214.0064,323
Nov 19, 20241,246.801,250.001,205.601,230.601,230.6053,152
Nov 18, 20241,240.401,255.001,217.601,238.401,238.4053,572
Nov 15, 20241,261.601,271.401,235.201,237.001,237.00100,271
Nov 14, 20241,280.201,284.001,260.401,276.801,276.8064,536
Nov 13, 20241,263.201,275.801,243.001,275.801,275.8079,432
Nov 12, 20241,293.001,307.401,268.801,268.801,268.8092,306
Nov 11, 20241,282.001,307.001,275.001,303.201,303.2087,583
Nov 8, 20241,338.401,356.801,257.801,272.601,272.60116,929
Nov 7, 20241,222.001,344.401,201.201,335.801,335.80233,998
Nov 6, 20241,405.001,433.401,363.401,376.401,376.4090,518
Nov 5, 20241,407.001,408.201,388.001,399.801,399.8048,975
Nov 4, 20241,401.001,413.801,395.801,395.801,395.8037,704
Nov 1, 20241,400.401,414.401,362.001,406.401,406.4065,975
Oct 31, 20241,420.601,427.601,397.601,406.401,406.4081,172
Oct 30, 20241,451.001,452.001,420.801,436.001,436.0061,163
Oct 29, 20241,460.001,465.801,438.001,458.001,458.0059,686
Oct 28, 20241,430.001,455.601,427.201,450.001,450.0056,412
Oct 25, 20241,422.001,429.401,410.401,417.601,417.6048,298
Oct 24, 20241,420.001,436.001,416.601,424.001,424.0034,694
Oct 23, 20241,419.601,435.401,415.601,419.601,419.6032,868
Oct 22, 20241,417.801,428.801,409.001,424.401,424.4063,635
Oct 21, 20241,413.201,432.401,410.401,418.001,418.0045,873
Oct 18, 20241,393.001,420.601,388.601,420.601,420.6093,283
Oct 17, 20241,372.601,404.001,360.801,392.001,392.0072,722
Oct 16, 20241,359.601,391.401,352.201,366.601,366.6051,320
Oct 15, 20241,393.801,400.201,360.601,369.601,369.6067,035
Oct 14, 20241,362.001,390.201,358.401,387.001,387.0037,793
Oct 11, 20241,372.001,372.201,349.601,361.601,361.6053,335
Oct 10, 20241,385.001,390.201,348.801,366.201,366.2048,383
Oct 9, 20241,380.201,398.201,367.401,397.201,397.2037,951
Oct 8, 20241,340.401,384.801,340.001,379.201,379.2052,241
Oct 7, 20241,351.401,360.801,334.201,355.001,355.0041,259
Oct 4, 20241,351.801,364.001,337.201,349.201,349.2057,763
Oct 3, 20241,351.201,357.801,337.601,353.001,353.0053,961
Oct 2, 20241,366.001,371.801,345.001,365.201,365.2042,111
Oct 1, 20241,415.001,415.001,348.401,362.001,362.0064,799
Sep 30, 20241,402.401,415.801,398.201,402.601,402.6051,600
Sep 27, 20241,380.401,412.601,376.001,408.601,408.6068,936
Sep 26, 20241,372.601,411.001,367.801,391.001,391.0077,640
Sep 25, 20241,355.001,369.401,347.801,347.801,347.8048,359
Sep 24, 20241,402.001,406.001,354.201,375.201,375.2055,640
Sep 23, 20241,377.001,392.001,362.401,385.801,385.8055,689
Sep 20, 20241,392.601,405.001,380.801,383.801,383.80127,385
Sep 19, 20241,348.601,396.201,344.201,396.201,396.2099,024
Sep 18, 20241,328.401,340.801,312.201,322.001,322.0042,483
Sep 17, 20241,295.001,334.601,287.401,334.401,334.4060,231
Sep 16, 20241,309.601,310.601,276.201,284.601,284.6048,509
Sep 13, 20241,299.001,314.001,286.601,312.001,312.0038,955
Sep 12, 20241,330.001,344.801,295.401,303.801,303.8065,828
Sep 11, 20241,293.801,303.001,277.401,298.801,298.8046,142
Sep 10, 20241,298.801,323.201,287.401,297.801,297.8051,382
Sep 9, 20241,263.201,308.401,257.401,302.401,302.4049,773
Sep 6, 20241,271.001,305.401,250.801,258.201,258.2051,752
Sep 5, 20241,280.601,291.401,258.801,268.401,268.4038,381
Sep 4, 20241,269.401,295.801,252.601,291.201,291.2055,556
Sep 3, 20241,317.601,318.601,291.001,297.801,297.8034,162
Sep 2, 20241,334.601,334.601,300.201,317.801,317.8023,712
Aug 30, 20241,329.801,342.601,324.001,329.001,329.0041,636
Aug 29, 20241,320.001,339.401,319.001,339.401,339.4039,665
Aug 28, 20241,314.601,340.401,304.401,321.001,321.0039,279
Aug 27, 20241,316.001,320.001,298.201,310.601,310.6038,377
Aug 26, 20241,325.601,331.801,311.201,315.201,315.2028,121
Aug 23, 20241,327.601,339.401,325.401,326.001,326.0051,070
Aug 22, 20241,311.001,336.801,304.401,329.001,329.0056,792
Aug 21, 20241,300.001,315.601,297.001,312.001,312.0044,784
Aug 20, 20241,319.601,338.001,289.401,299.401,299.4051,157
Aug 19, 20241,302.001,318.601,297.801,313.601,313.6057,893
Aug 16, 20241,279.801,309.801,275.401,298.401,298.4081,962
Aug 15, 20241,190.001,290.601,189.201,275.001,275.00157,141
Aug 14, 20241,140.801,153.401,132.801,138.201,138.2064,791
Aug 13, 20241,100.401,144.601,098.201,134.401,134.4075,010
Aug 12, 20241,090.001,103.001,089.801,098.001,098.0045,830
Aug 9, 20241,070.801,086.801,062.201,085.601,085.6050,229
Aug 8, 20241,048.001,071.801,029.201,067.601,067.6051,093
Aug 7, 20241,035.201,066.801,028.001,054.401,054.4085,201
Aug 6, 20241,034.601,046.001,020.201,027.001,027.0098,506
Aug 5, 2024994.001,029.00957.401,029.001,029.00143,464
Aug 2, 20241,075.801,085.601,031.601,043.801,043.8097,223
Aug 1, 20241,125.401,126.201,092.401,101.601,101.6051,925
Jul 31, 20241,124.001,150.201,122.401,130.601,130.6063,728
Jul 30, 20241,070.001,128.201,066.201,124.401,124.4080,097
Jul 29, 20241,096.201,097.801,064.001,066.201,066.2037,764
Jul 26, 20241,051.201,089.201,048.401,083.601,083.6063,583
Jul 25, 20241,051.401,062.401,042.201,051.201,051.2073,986
Jul 24, 20241,092.001,102.801,073.401,082.801,082.8055,172
Jul 23, 20241,133.601,134.401,106.201,108.801,108.8055,532
Jul 22, 20241,119.001,150.601,112.801,134.801,134.8060,274
Jul 19, 20241,143.601,146.801,105.401,116.201,116.2082,626
Jul 18, 20241,141.001,172.001,138.401,144.201,144.2055,640
Jul 17, 20241,122.801,143.001,119.001,132.201,132.2079,889
Jul 16, 20241,130.001,136.401,115.401,128.401,128.4053,536
Jul 15, 20241,152.401,164.801,138.601,139.401,139.4039,083
Jul 12, 20241,123.801,160.801,120.001,158.001,158.0061,580
Jul 11, 20241,135.001,146.601,119.801,128.201,128.2056,097
Jul 10, 20241,108.601,135.801,101.601,132.601,132.6063,071
Jul 9, 20241,103.001,118.401,100.801,104.801,104.8044,870
Jul 8, 20241,130.801,144.601,103.801,104.201,104.2064,370
Jul 5, 20241,140.001,165.801,137.201,138.201,138.2054,000
Jul 4, 20241,140.401,149.001,134.001,134.001,134.0035,887
Jul 3, 20241,137.401,157.401,128.801,139.001,139.0069,545
Jul 2, 20241,107.201,119.001,091.001,117.201,117.2060,531
Jul 1, 20241,119.401,139.201,110.001,113.201,113.2061,599
Jun 28, 20241,125.201,134.801,107.801,113.201,113.2070,898
Jun 27, 20241,143.201,161.401,124.601,124.801,124.8079,024
Jun 26, 20241,150.001,161.201,123.801,133.201,133.2049,015
Jun 25, 20241,129.601,147.601,122.401,147.601,147.6051,119
Jun 24, 20241,124.001,148.201,120.001,140.801,140.8052,233
Jun 21, 20241,165.401,175.401,131.201,131.401,131.40137,877
Jun 20, 20241,154.001,166.801,126.401,159.001,159.0082,609
Jun 19, 20241,193.401,193.401,153.801,153.801,153.8047,808
Jun 18, 20241,209.401,218.001,183.201,188.401,188.4060,506
Jun 17, 20241,197.001,208.601,185.601,200.001,200.0048,820
Jun 14, 20241,212.801,215.001,191.601,197.601,197.6055,907
Jun 13, 20241,241.801,243.801,204.201,209.001,209.0056,357
Jun 12, 20241,200.001,259.001,198.001,245.601,245.6065,636
Jun 11, 20241,230.001,239.401,192.401,198.401,198.4057,435
Jun 10, 20241,229.201,239.001,218.601,224.801,224.8041,822
Jun 7, 20241,230.001,241.001,221.001,231.801,231.8043,013
Jun 6, 20241,248.001,253.201,224.801,231.801,231.8054,650
Jun 5, 20241,193.001,249.601,190.601,238.201,238.2070,119
Jun 4, 20241,188.801,198.601,169.001,184.001,184.0038,284
Jun 3, 20241,196.001,197.801,173.001,184.601,184.6048,126
May 31, 20241,193.201,198.601,176.801,184.801,184.8090,042
May 30, 20241,172.001,200.401,162.001,192.601,192.6045,560
May 29, 20241,204.201,206.201,170.001,175.001,175.0064,772
May 28, 20241,240.001,243.001,200.801,211.601,211.6052,425
May 27, 20241,213.401,257.401,208.601,233.801,233.8044,514
May 24, 20241,181.001,218.401,176.001,216.401,216.4063,117
May 23, 20241,218.201,221.001,194.601,198.201,198.2052,253
May 22, 20241,219.601,235.001,209.201,216.401,216.4044,924
May 21, 20241,235.401,244.001,216.801,216.801,216.8056,397
May 20, 20241,242.001,250.801,233.201,246.001,246.0042,280
May 17, 20241,274.201,277.401,241.201,241.201,241.2098,738
May 16, 20241,293.601,300.201,280.401,282.201,282.2083,152
May 15, 20241,260.201,291.201,252.001,279.401,279.4057,575
May 14, 20241,250.001,277.801,242.001,261.001,261.0053,132
May 13, 20241,250.201,269.801,235.601,258.001,258.0071,936
May 10, 20241,228.001,253.201,222.001,246.601,246.6071,852
May 9, 20241,217.201,241.601,217.201,226.001,226.0054,210
May 8, 20241,215.001,226.001,211.001,215.001,215.00102,790
May 7, 20241,187.601,221.001,187.601,215.001,215.00118,799
May 6, 20241,163.201,179.801,153.401,176.801,176.8067,717
May 3, 20241,133.401,166.201,132.201,154.801,154.8081,495
May 2, 20241,117.401,128.801,090.401,128.801,128.80112,393
Apr 30, 20241,154.001,165.601,124.001,130.201,130.20110,937
Apr 29, 20241,191.201,194.401,131.001,151.001,151.00127,196
Apr 26, 20241,175.001,212.801,166.601,179.601,179.60191,500
Apr 25, 20241,290.001,294.201,145.001,157.001,157.00451,355
Apr 24, 20241,409.001,438.801,389.001,418.401,418.4070,377
Apr 23, 20241,396.001,414.201,388.601,409.601,409.6064,483
Apr 22, 20241,415.001,422.401,373.001,381.401,381.4083,938
Apr 19, 20241,416.001,421.601,373.201,399.201,399.2099,627
Apr 18, 20241,437.401,446.201,404.001,442.601,442.6046,797
Apr 17, 20241,429.201,452.001,427.001,434.801,434.8047,447
Apr 16, 20241,415.801,431.801,392.001,431.601,431.6053,478
Apr 15, 20241,432.401,462.601,424.201,449.601,449.60103,935
Apr 12, 20241,465.001,474.001,421.601,421.601,421.6092,560
Apr 11, 20241,444.401,481.801,438.001,458.601,458.6073,212
Apr 10, 20241,489.401,491.001,427.401,455.001,455.00109,382
Apr 9, 20241,504.601,504.601,470.401,471.401,471.4056,143
Apr 8, 20241,491.001,516.001,488.201,501.001,501.0047,716

Related Tickers

TOI.V Topicus.com Inc.
140.36
+0.84%
 
KSPI Joint Stock Company Kaspi.kz
84.47
+1.62%
 
FOUR Shift4 Payments, Inc.
72.84
+0.46%
 
WLN.PA Worldline SA
5.68
+1.32%
 
FTNT Fortinet, Inc.
86.84
+2.51%
 
DLO DLocal Limited
8.18
+1.05%
 
MDB MongoDB, Inc.
148.09
-4.08%
 
SNPS Synopsys, Inc.
382.90
-1.35%
 
STNE StoneCo Ltd.
10.51
-0.71%
 
NET Cloudflare, Inc.
95.65
-1.48%