UK markets closed

Adyen N.V. (0YP5.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
1,249.40-44.90 (-3.47%)
At close: 06:19PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241,269.801,276.201,241.201,249.401,249.4010,632
16 May 20241,300.001,300.001,271.601,294.301,294.301,733
15 May 20241,258.301,290.401,253.601,284.001,284.0043,950
14 May 20241,258.101,277.401,241.001,269.401,269.4053,779
13 May 20241,246.501,269.801,236.001,250.501,250.503,261
10 May 20241,230.101,253.001,218.601,229.001,229.003,225
09 May 20241,221.201,241.601,207.601,241.601,241.6093,841
08 May 20241,216.001,226.001,211.001,219.701,219.7083,845
07 May 20241,185.001,219.801,169.601,211.101,211.103,571
03 May 20241,135.301,165.801,132.801,161.001,161.002,132
02 May 20241,118.701,106.321,106.271,115.701,115.70109,265
01 May 20241,130.201,130.201,130.201,137.201,137.201,150
30 Apr 20241,152.001,204.001,124.001,137.201,137.2011,791
29 Apr 20241,200.001,194.401,131.601,143.501,143.508,404
26 Apr 20241,176.201,212.001,150.001,195.701,195.7076,854
25 Apr 20241,212.001,294.001,146.801,164.001,164.00156,514
24 Apr 20241,402.101,438.001,389.001,430.301,430.3032,594
23 Apr 20241,397.801,413.801,373.001,401.201,401.2021,154
22 Apr 20241,404.001,420.001,373.601,389.401,389.4038,193
19 Apr 20241,413.801,449.601,372.801,381.201,381.2035,554
18 Apr 20241,445.001,445.801,404.401,436.801,436.8099,843
17 Apr 20241,430.101,569.271,420.801,435.301,435.3012,885
16 Apr 20241,438.101,458.401,402.601,422.901,422.9019,072
15 Apr 20241,418.101,462.601,421.601,456.801,456.8075,225
12 Apr 20241,450.101,475.401,421.601,442.301,442.3036,653
11 Apr 20241,436.601,481.801,434.601,471.701,471.7020,149
10 Apr 20241,488.001,497.001,427.001,459.301,459.3025,634
09 Apr 20241,505.001,569.271,470.401,474.101,474.1052,360
08 Apr 20241,494.301,516.201,478.601,491.501,491.5015,520
05 Apr 20241,524.001,524.201,474.001,490.701,490.7034,486
04 Apr 20241,576.001,570.801,539.801,556.001,556.0014,193
03 Apr 20241,562.901,565.801,542.401,562.501,562.5042,884
02 Apr 20241,560.001,593.001,534.601,551.701,551.7042,507
28 Mar 20241,594.101,585.201,560.401,582.101,582.1023,451
27 Mar 20241,538.901,595.001,527.001,572.001,572.0060,734
26 Mar 20241,525.001,551.801,486.601,551.701,551.7031,783
25 Mar 20241,500.001,524.001,482.401,497.601,497.6018,672
22 Mar 20241,505.001,507.201,488.001,502.701,502.7010,349
21 Mar 20241,462.101,505.121,453.201,476.001,476.0012,579
20 Mar 20241,430.901,477.201,434.801,471.501,471.505,862
19 Mar 20241,440.001,452.601,404.201,437.201,437.2079,808
18 Mar 20241,457.201,466.601,430.001,457.801,457.8013,095
15 Mar 20241,450.101,470.801,441.201,461.601,461.6025,429
14 Mar 20241,476.201,486.001,444.601,447.101,447.1051,113
13 Mar 20241,480.001,483.001,458.401,480.601,480.6027,990
12 Mar 20241,480.001,493.401,468.401,479.101,479.1044,393
11 Mar 20241,474.901,491.401,459.001,468.001,468.009,033
08 Mar 20241,511.301,504.201,476.401,495.701,495.7022,192
07 Mar 20241,448.001,516.401,451.401,501.601,501.6027,016
06 Mar 20241,430.901,465.801,422.401,458.301,458.3029,874
05 Mar 20241,438.101,464.201,432.401,450.701,450.7028,007
04 Mar 20241,454.901,479.401,447.401,466.901,466.9030,921
01 Mar 20241,465.201,477.801,451.401,465.401,465.4035,958
29 Feb 20241,458.901,466.201,437.401,452.201,452.2058,245
28 Feb 20241,448.801,472.401,435.201,456.401,456.4025,221
27 Feb 20241,460.001,478.401,449.001,461.401,461.4065,270
26 Feb 20241,459.701,472.001,451.801,461.601,461.60106,261
23 Feb 20241,472.601,484.001,458.801,475.501,475.5011,868
22 Feb 20241,468.601,480.801,437.801,469.801,469.8012,848
21 Feb 20241,482.301,485.201,440.001,453.001,453.0015,494
20 Feb 20241,491.301,503.801,472.601,486.901,486.90129,850
19 Feb 20241,499.701,517.001,482.001,504.801,504.8031,488
16 Feb 20241,470.101,507.881,468.801,488.001,488.0026,206
15 Feb 20241,442.101,477.751,439.001,454.301,454.3023,943
14 Feb 20241,442.101,455.001,435.601,446.501,446.5039,828
13 Feb 20241,490.901,516.001,417.801,436.801,436.8037,510
12 Feb 20241,478.101,509.841,464.001,482.701,482.7022,969
09 Feb 20241,450.101,510.001,427.601,470.301,470.3046,698
08 Feb 20241,310.101,471.601,320.601,425.201,425.2067,153
07 Feb 20241,188.401,198.001,162.201,181.001,181.0090,914
06 Feb 20241,210.101,218.401,162.001,191.301,191.3053,358
05 Feb 20241,200.001,210.601,192.801,200.401,200.4018,480
02 Feb 20241,174.901,213.601,190.601,209.601,209.6022,479
01 Feb 20241,171.101,208.801,162.601,190.101,190.1094,078
31 Jan 20241,172.001,191.001,153.801,158.701,158.7032,740
30 Jan 20241,173.001,189.401,162.201,167.701,167.7013,729
29 Jan 20241,150.102,653.501,154.201,161.201,161.2017,093
26 Jan 20241,145.001,161.061,122.201,143.301,143.3041,848
25 Jan 20241,174.901,190.601,145.001,153.401,153.4022,529
24 Jan 20241,168.201,208.001,154.801,200.601,200.6026,667
23 Jan 20241,138.101,162.801,134.401,144.601,144.6079,847
22 Jan 20241,130.101,175.201,131.201,164.201,164.2029,080
19 Jan 20241,134.901,157.201,121.601,125.001,125.0026,611
18 Jan 20241,140.001,152.401,135.601,142.901,142.9032,015
17 Jan 20241,181.001,198.601,144.201,146.301,146.3024,143
16 Jan 20241,198.101,204.401,186.601,201.801,201.8021,331
15 Jan 20241,207.001,212.801,195.821,206.701,206.7027,889
12 Jan 20241,180.001,226.001,157.401,197.001,197.0035,375
11 Jan 20241,164.001,182.801,145.201,166.901,166.9046,807
10 Jan 20241,142.701,171.201,135.401,151.301,151.3020,005
09 Jan 20241,137.601,154.401,134.001,147.701,147.7066,937
08 Jan 20241,114.901,150.601,116.401,146.701,146.7045,926
05 Jan 20241,102.901,131.001,095.201,128.801,128.8020,621
04 Jan 20241,130.501,143.801,095.601,109.601,109.6041,315
03 Jan 20241,168.001,167.801,127.001,138.701,138.7015,139
02 Jan 20241,154.901,175.001,143.201,165.401,165.409,852
29 Dec 20231,164.401,188.801,158.001,172.201,172.208,647
28 Dec 20231,181.601,184.401,155.401,157.001,157.008,265
27 Dec 20231,150.101,190.001,154.601,185.601,185.6012,964
22 Dec 20231,156.601,173.401,149.201,157.201,157.2018,712
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...