sharecast

{{ storiesRelated.title }}

ADYEN (ADYEN)

€618.38

08:00 06/09/18

  • -0.41% -€6.00
  • Today's Low & High
  • 615.33 / 618.51
  • Open / Previous Close
  • 616.00 / 615.70
  • 52-week range
  • 22.95% €269.00
  • Volume
  • 121
  • Market Cap(million)
  • €19,177.10m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
20-Dec-24 €1,441.00 €1,435.40 €1,444.80 €1,417.20 138,842 n/a
19-Dec-24 €1,447.00 €1,458.00 €1,474.60 €1,443.00 74,528 n/a
18-Dec-24 €1,503.40 €1,505.40 €1,517.80 €1,499.40 70,948 n/a
17-Dec-24 €1,503.00 €1,490.00 €1,512.00 €1,485.20 67,704 n/a
16-Dec-24 €1,495.20 €1,484.00 €1,510.20 €1,472.20 61,158 n/a
13-Dec-24 €1,490.20 €1,500.00 €1,511.80 €1,486.20 45,399 n/a
12-Dec-24 €1,503.40 €1,515.00 €1,521.80 €1,496.80 52,706 n/a
11-Dec-24 €1,503.20 €1,496.00 €1,521.20 €1,493.00 54,433 n/a
10-Dec-24 €1,495.00 €1,500.20 €1,510.00 €1,495.00 59,166 n/a
09-Dec-24 €1,504.80 €1,516.00 €1,528.80 €1,491.40 94,302 n/a
06-Dec-24 €1,493.20 €1,464.20 €1,497.00 €1,464.00 72,007 n/a
05-Dec-24 €1,477.60 €1,443.00 €1,485.00 €1,438.00 91,490 n/a
04-Dec-24 €1,440.80 €1,402.60 €1,448.40 €1,402.60 83,908 n/a
03-Dec-24 €1,401.80 €1,410.20 €1,417.00 €1,385.00 60,749 n/a
02-Dec-24 €1,413.40 €1,366.40 €1,417.60 €1,362.20 76,155 n/a
29-Nov-24 €1,378.40 €1,370.20 €1,381.20 €1,364.60 48,963 n/a
28-Nov-24 €1,372.40 €1,400.00 €1,401.40 €1,356.20 45,151 n/a
27-Nov-24 €1,385.40 €1,386.80 €1,402.40 €1,376.40 60,694 n/a
26-Nov-24 €1,385.20 €1,315.40 €1,385.20 €1,314.00 109,750 n/a
25-Nov-24 €1,326.40 €1,304.40 €1,334.00 €1,300.20 116,672 n/a
22-Nov-24 €1,290.40 €1,284.00 €1,311.00 €1,270.00 98,913 n/a
21-Nov-24 €1,267.00 €1,214.60 €1,267.00 €1,204.20 106,142 n/a
20-Nov-24 €1,214.00 €1,243.40 €1,250.20 €1,206.80 64,323 n/a
19-Nov-24 €1,230.60 €1,246.80 €1,250.00 €1,205.60 53,152 n/a
18-Nov-24 €1,238.40 €1,240.40 €1,255.00 €1,217.60 53,572 n/a