ADYEN.ASADYEN.AS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1403.80 | $1403.80 | $1360.60 | $1382.20 | 80,351 |
| 1/13/2026 | $1434.00 | $1456.60 | $1396.00 | $1397.80 | 77,704 |
| 1/12/2026 | $1444.00 | $1453.00 | $1414.40 | $1428.80 | 77,404 |
| 1/9/2026 | $1436.20 | $1462.40 | $1432.40 | $1451.60 | 99,589 |
| 1/8/2026 | $1473.60 | $1485.00 | $1437.60 | $1437.60 | 84,659 |
| 1/7/2026 | $1460.20 | $1477.60 | $1451.80 | $1460.00 | 80,436 |
| 1/6/2026 | $1443.00 | $1465.40 | $1397.20 | $1465.40 | 88,985 |
| 1/5/2026 | $1408.00 | $1457.40 | $1404.00 | $1443.80 | 104,457 |
| 1/2/2026 | $1380.00 | $1418.00 | $1374.60 | $1397.20 | 63,443 |
| 12/31/2025 | $1371.00 | $1376.60 | $1367.80 | $1375.00 | 16,470 |
| 12/30/2025 | $1376.40 | $1383.80 | $1368.60 | $1380.20 | 31,038 |
| 12/29/2025 | $1368.00 | $1386.00 | $1363.00 | $1374.80 | 42,406 |
| 12/24/2025 | $1356.80 | $1368.00 | $1355.20 | $1368.00 | 6,869 |
| 12/23/2025 | $1374.20 | $1385.40 | $1361.80 | $1363.20 | 33,296 |
| 12/22/2025 | $1374.00 | $1380.40 | $1366.60 | $1374.60 | 32,802 |
| 12/19/2025 | $1370.00 | $1383.40 | $1366.20 | $1377.40 | 102,770 |
| 12/18/2025 | $1334.40 | $1386.00 | $1325.20 | $1370.20 | 104,354 |
| 12/17/2025 | $1350.00 | $1352.00 | $1322.40 | $1329.60 | 62,435 |
| 12/16/2025 | $1349.40 | $1365.20 | $1339.80 | $1350.40 | 68,996 |
| 12/15/2025 | $1338.80 | $1358.40 | $1334.00 | $1352.00 | 56,555 |
| 12/12/2025 | $1335.60 | $1360.80 | $1332.20 | $1333.80 | 62,316 |
| 12/11/2025 | $1331.80 | $1336.00 | $1304.60 | $1331.00 | 42,056 |
| 12/10/2025 | $1320.00 | $1335.20 | $1306.00 | $1333.80 | 43,755 |
| 12/9/2025 | $1337.00 | $1343.80 | $1318.60 | $1318.60 | 55,211 |
| 12/8/2025 | $1359.20 | $1372.80 | $1334.00 | $1334.00 | 56,512 |
| 12/5/2025 | $1332.00 | $1358.60 | $1321.80 | $1349.40 | 60,705 |
| 12/4/2025 | $1375.00 | $1389.00 | $1327.40 | $1330.60 | 56,756 |
| 12/3/2025 | $1368.00 | $1395.00 | $1347.40 | $1363.80 | 81,402 |
| 12/2/2025 | $1334.80 | $1360.00 | $1329.00 | $1352.00 | 52,211 |
| 12/1/2025 | $1340.00 | $1357.20 | $1324.40 | $1347.40 | 65,809 |
| 11/28/2025 | $1342.80 | $1348.80 | $1328.40 | $1340.60 | 43,591 |
| 11/27/2025 | $1336.60 | $1360.60 | $1331.00 | $1345.80 | 35,884 |
| 11/26/2025 | $1340.20 | $1347.00 | $1318.60 | $1340.20 | 40,714 |
| 11/25/2025 | $1313.20 | $1326.00 | $1299.20 | $1326.00 | 47,017 |
| 11/24/2025 | $1315.00 | $1327.00 | $1298.40 | $1317.00 | 73,843 |
| 11/21/2025 | $1289.00 | $1308.60 | $1279.40 | $1301.00 | 81,794 |
| 11/20/2025 | $1340.00 | $1343.00 | $1310.60 | $1311.00 | 59,916 |
| 11/19/2025 | $1316.80 | $1356.00 | $1298.40 | $1324.00 | 73,977 |
| 11/18/2025 | $1344.60 | $1351.00 | $1315.40 | $1316.20 | 77,244 |
| 11/17/2025 | $1402.40 | $1404.20 | $1353.00 | $1369.00 | 73,806 |
| 11/14/2025 | $1404.80 | $1415.60 | $1383.60 | $1408.40 | 57,227 |
| 11/13/2025 | $1466.00 | $1479.00 | $1416.20 | $1416.20 | 58,437 |
| 11/12/2025 | $1475.80 | $1478.60 | $1438.40 | $1458.20 | 78,674 |
| 11/11/2025 | $1358.60 | $1474.20 | $1357.60 | $1467.20 | 123,955 |
| 11/10/2025 | $1366.20 | $1372.40 | $1346.00 | $1354.00 | 60,836 |
| 11/7/2025 | $1368.60 | $1376.60 | $1333.40 | $1337.20 | 52,908 |
| 11/6/2025 | $1403.00 | $1408.40 | $1367.20 | $1369.20 | 55,880 |
| 11/5/2025 | $1397.00 | $1413.60 | $1389.40 | $1407.20 | 46,271 |
| 11/4/2025 | $1415.60 | $1425.80 | $1401.00 | $1411.60 | 49,546 |
| 11/3/2025 | $1480.40 | $1491.80 | $1433.20 | $1437.00 | 86,953 |
| 10/31/2025 | $1529.00 | $1530.00 | $1478.20 | $1488.60 | 75,904 |
| 10/30/2025 | $1511.80 | $1529.00 | $1483.60 | $1516.40 | 84,264 |
| 10/29/2025 | $1565.20 | $1600.80 | $1515.20 | $1521.60 | 201,936 |
| 10/28/2025 | $1501.00 | $1502.40 | $1436.40 | $1448.80 | 67,317 |
| 10/27/2025 | $1528.80 | $1534.00 | $1491.80 | $1505.40 | 62,690 |
| 10/24/2025 | $1505.20 | $1519.40 | $1501.00 | $1512.60 | 47,772 |
| 10/23/2025 | $1500.80 | $1507.20 | $1478.00 | $1494.20 | 40,612 |
| 10/22/2025 | $1488.40 | $1518.20 | $1475.40 | $1492.20 | 61,866 |
| 10/21/2025 | $1455.00 | $1481.20 | $1449.80 | $1480.40 | 63,613 |
| 10/20/2025 | $1467.00 | $1472.00 | $1444.00 | $1464.00 | 58,635 |
| 10/17/2025 | $1440.00 | $1461.00 | $1426.20 | $1446.60 | 63,423 |