Adyen NV (ADYEN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
140.353 |
-1,72%
|
954,00
|
925,40
|
957,50
|
949,10
|
| 02/03/2026 |
114.407 |
-2,93%
|
965,00
|
953,00
|
984,70
|
965,70
|
| 27/02/2026 |
171.883 |
0,25%
|
991,30
|
979,30
|
1.010,00
|
994,80
|
| 26/02/2026 |
183.904 |
2,93%
|
967,20
|
963,00
|
1.012,20
|
992,30
|
| 25/02/2026 |
115.165 |
3,39%
|
939,10
|
933,10
|
974,30
|
964,10
|
| 24/02/2026 |
167.135 |
-1,56%
|
929,80
|
928,70
|
961,40
|
932,50
|
| 23/02/2026 |
193.500 |
-5,42%
|
999,40
|
927,10
|
1.009,20
|
947,30
|
| 20/02/2026 |
185.472 |
0,39%
|
999,50
|
980,70
|
1.008,80
|
1.001,60
|
| 19/02/2026 |
219.629 |
1,32%
|
986,90
|
983,80
|
1.017,40
|
997,70
|
| 18/02/2026 |
268.758 |
2,91%
|
960,00
|
952,60
|
992,00
|
984,70
|
| 17/02/2026 |
183.209 |
4,24%
|
914,20
|
911,70
|
958,10
|
956,90
|
| 16/02/2026 |
154.296 |
2,32%
|
906,00
|
902,30
|
930,30
|
918,00
|
| 13/02/2026 |
323.699 |
-0,68%
|
930,90
|
890,70
|
942,00
|
897,20
|
| 12/02/2026 |
758.895 |
-21,87%
|
1.000,00
|
903,30
|
1.007,60
|
903,30
|
| 11/02/2026 |
171.565 |
-6,49%
|
1.233,00
|
1.156,20
|
1.234,00
|
1.156,20
|
| 10/02/2026 |
130.149 |
4,18%
|
1.201,40
|
1.200,00
|
1.253,00
|
1.236,40
|
| 09/02/2026 |
95.991 |
4,58%
|
1.148,20
|
1.132,60
|
1.188,20
|
1.186,80
|
| 06/02/2026 |
105.952 |
-0,82%
|
1.135,40
|
1.109,40
|
1.139,00
|
1.134,80
|
| 05/02/2026 |
114.220 |
-2,29%
|
1.175,00
|
1.126,00
|
1.186,00
|
1.144,20
|
| 04/02/2026 |
160.658 |
-0,49%
|
1.169,00
|
1.158,60
|
1.188,00
|
1.171,00
|
| 03/02/2026 |
128.350 |
-7,02%
|
1.270,00
|
1.176,80
|
1.274,20
|
1.176,80
|
| 02/02/2026 |
80.577 |
0,97%
|
1.240,00
|
1.221,40
|
1.278,00
|
1.265,60
|
| 30/01/2026 |
95.395 |
-1,35%
|
1.272,00
|
1.248,20
|
1.282,80
|
1.253,40
|
| 29/01/2026 |
89.863 |
-0,97%
|
1.285,00
|
1.265,80
|
1.294,00
|
1.270,60
|
| 28/01/2026 |
110.986 |
-3,88%
|
1.325,00
|
1.276,40
|
1.329,60
|
1.283,00
|
| 27/01/2026 |
129.259 |
-4,22%
|
1.398,20
|
1.327,60
|
1.400,00
|
1.334,80
|
| 26/01/2026 |
62.745 |
-0,23%
|
1.394,80
|
1.392,20
|
1.417,80
|
1.393,60
|
| 23/01/2026 |
90.619 |
-2,39%
|
1.420,40
|
1.389,60
|
1.431,40
|
1.396,80
|
| 22/01/2026 |
85.913 |
1,62%
|
1.415,00
|
1.408,00
|
1.434,60
|
1.431,00
|
| 21/01/2026 |
83.351 |
1,94%
|
1.374,00
|
1.374,00
|
1.414,40
|
1.408,20
|
| 20/01/2026 |
62.525 |
0,76%
|
1.366,00
|
1.351,20
|
1.381,40
|
1.381,40
|
| 19/01/2026 |
49.616 |
-1,52%
|
1.365,00
|
1.356,00
|
1.383,20
|
1.371,00
|
| 16/01/2026 |
102.777 |
-1,51%
|
1.406,40
|
1.373,80
|
1.408,80
|
1.392,20
|
| 15/01/2026 |
83.940 |
2,27%
|
1.390,60
|
1.383,40
|
1.422,60
|
1.413,60
|
| 14/01/2026 |
80.351 |
-1,12%
|
1.403,80
|
1.360,60
|
1.403,80
|
1.382,20
|
| 13/01/2026 |
77.704 |
-2,17%
|
1.434,00
|
1.396,00
|
1.456,60
|
1.397,80
|
| 12/01/2026 |
77.404 |
-1,57%
|
1.444,00
|
1.414,40
|
1.453,00
|
1.428,80
|
| 09/01/2026 |
99.589 |
0,97%
|
1.436,20
|
1.432,40
|
1.462,40
|
1.451,60
|
| 08/01/2026 |
84.644 |
-1,53%
|
1.473,60
|
1.437,60
|
1.485,00
|
1.437,60
|
| 07/01/2026 |
80.435 |
-0,37%
|
1.460,20
|
1.451,80
|
1.477,60
|
1.460,00
|
| 06/01/2026 |
88.985 |
1,50%
|
1.443,00
|
1.397,20
|
1.465,40
|
1.465,40
|
| 05/01/2026 |
104.457 |
3,34%
|
1.408,00
|
1.404,00
|
1.457,40
|
1.443,80
|
| 02/01/2026 |
63.443 |
1,62%
|
1.380,00
|
1.374,60
|
1.418,00
|
1.397,20
|
| 31/12/2025 |
16.470 |
-0,38%
|
1.371,00
|
1.367,80
|
1.376,60
|
1.375,00
|
| 30/12/2025 |
31.038 |
0,39%
|
1.376,40
|
1.368,60
|
1.383,80
|
1.380,20
|
| 29/12/2025 |
42.406 |
0,50%
|
1.368,00
|
1.363,00
|
1.386,00
|
1.374,80
|
| 23/12/2025 |
33.296 |
-0,83%
|
1.374,20
|
1.361,80
|
1.385,40
|
1.363,20
|
| 22/12/2025 |
32.802 |
-0,20%
|
1.374,00
|
1.366,60
|
1.380,40
|
1.374,60
|
| 19/12/2025 |
102.770 |
0,53%
|
1.370,00
|
1.366,20
|
1.383,40
|
1.377,40
|
| 18/12/2025 |
104.354 |
3,05%
|
1.334,40
|
1.325,20
|
1.386,00
|
1.370,20
|
| 17/12/2025 |
62.435 |
-1,54%
|
1.350,00
|
1.322,40
|
1.352,00
|
1.329,60
|
| 16/12/2025 |
68.996 |
-0,12%
|
1.349,40
|
1.339,80
|
1.365,20
|
1.350,40
|
| 15/12/2025 |
56.555 |
1,37%
|
1.338,80
|
1.334,00
|
1.358,40
|
1.352,00
|
| 12/12/2025 |
62.316 |
0,21%
|
1.335,60
|
1.332,20
|
1.360,80
|
1.333,80
|
| 11/12/2025 |
42.056 |
-0,21%
|
1.331,80
|
1.304,60
|
1.336,00
|
1.331,00
|
| 10/12/2025 |
43.755 |
1,15%
|
1.320,00
|
1.306,00
|
1.335,20
|
1.333,80
|
| 09/12/2025 |
55.211 |
-1,15%
|
1.337,00
|
1.318,60
|
1.343,80
|
1.318,60
|
| 08/12/2025 |
56.512 |
-1,14%
|
1.359,20
|
1.334,00
|
1.372,80
|
1.334,00
|
| 05/12/2025 |
60.705 |
1,41%
|
1.332,00
|
1.321,80
|
1.358,60
|
1.349,40
|
| 04/12/2025 |
56.756 |
-2,43%
|
1.375,00
|
1.327,40
|
1.389,00
|
1.330,60
|
| 03/12/2025 |
81.402 |
0,87%
|
1.368,00
|
1.347,40
|
1.395,00
|
1.363,80
|
| 02/12/2025 |
52.211 |
0,34%
|
1.334,80
|
1.329,00
|
1.360,00
|
1.352,00
|
| 01/12/2025 |
65.809 |
0,51%
|
1.340,00
|
1.324,40
|
1.357,20
|
1.347,40
|
| 28/11/2025 |
43.591 |
-0,39%
|
1.342,80
|
1.328,40
|
1.348,80
|
1.340,60
|
| 27/11/2025 |
35.884 |
0,42%
|
1.336,60
|
1.331,00
|
1.360,60
|
1.345,80
|
| 26/11/2025 |
40.714 |
1,07%
|
1.340,20
|
1.318,60
|
1.347,00
|
1.340,20
|
| 25/11/2025 |
47.017 |
0,68%
|
1.313,20
|
1.299,20
|
1.326,00
|
1.326,00
|
| 24/11/2025 |
73.843 |
1,23%
|
1.315,00
|
1.298,40
|
1.327,00
|
1.317,00
|
| 21/11/2025 |
81.794 |
-0,76%
|
1.289,00
|
1.279,40
|
1.308,60
|
1.301,00
|
| 20/11/2025 |
59.916 |
-0,98%
|
1.340,00
|
1.310,60
|
1.343,00
|
1.311,00
|
| 19/11/2025 |
73.977 |
0,59%
|
1.316,80
|
1.298,40
|
1.356,00
|
1.324,00
|
| 18/11/2025 |
77.244 |
-3,86%
|
1.344,60
|
1.315,40
|
1.351,00
|
1.316,20
|
| 17/11/2025 |
73.806 |
-2,80%
|
1.402,40
|
1.353,00
|
1.404,20
|
1.369,00
|
| 14/11/2025 |
57.227 |
-0,55%
|
1.404,80
|
1.383,60
|
1.415,60
|
1.408,40
|
| 13/11/2025 |
58.437 |
-2,88%
|
1.466,00
|
1.416,20
|
1.479,00
|
1.416,20
|
| 12/11/2025 |
78.658 |
-0,61%
|
1.475,80
|
1.438,40
|
1.478,60
|
1.458,20
|
| 11/11/2025 |
123.955 |
8,36%
|
1.358,60
|
1.357,60
|
1.474,20
|
1.467,20
|
| 10/11/2025 |
60.836 |
1,26%
|
1.366,20
|
1.346,00
|
1.372,40
|
1.354,00
|
| 07/11/2025 |
52.908 |
-2,34%
|
1.368,60
|
1.333,40
|
1.376,60
|
1.337,20
|
| 06/11/2025 |
55.880 |
-2,70%
|
1.403,00
|
1.367,20
|
1.408,40
|
1.369,20
|
| 05/11/2025 |
46.271 |
-0,31%
|
1.397,00
|
1.389,40
|
1.413,60
|
1.407,20
|
| 04/11/2025 |
49.546 |
-1,77%
|
1.415,60
|
1.401,00
|
1.425,80
|
1.411,60
|
| 03/11/2025 |
86.953 |
-3,47%
|
1.480,40
|
1.433,20
|
1.491,80
|
1.437,00
|
| 31/10/2025 |
75.904 |
-1,83%
|
1.529,00
|
1.478,20
|
1.530,00
|
1.488,60
|
| 30/10/2025 |
84.264 |
-0,34%
|
1.511,80
|
1.483,60
|
1.529,00
|
1.516,40
|
| 29/10/2025 |
201.936 |
5,03%
|
1.565,20
|
1.515,20
|
1.600,80
|
1.521,60
|
| 28/10/2025 |
67.317 |
-3,76%
|
1.501,00
|
1.436,40
|
1.502,40
|
1.448,80
|
| 27/10/2025 |
62.690 |
-0,48%
|
1.528,80
|
1.491,80
|
1.534,00
|
1.505,40
|
| 24/10/2025 |
47.772 |
1,23%
|
1.505,20
|
1.501,00
|
1.519,40
|
1.512,60
|
| 23/10/2025 |
40.612 |
0,13%
|
1.500,80
|
1.478,00
|
1.507,20
|
1.494,20
|
| 22/10/2025 |
61.866 |
0,80%
|
1.488,40
|
1.475,40
|
1.518,20
|
1.492,20
|
| 21/10/2025 |
63.613 |
1,12%
|
1.455,00
|
1.449,80
|
1.481,20
|
1.480,40
|
| 20/10/2025 |
58.635 |
1,20%
|
1.467,00
|
1.444,00
|
1.472,00
|
1.464,00
|
| 17/10/2025 |
63.423 |
-1,22%
|
1.440,00
|
1.426,20
|
1.461,00
|
1.446,60
|
| 16/10/2025 |
67.228 |
0,47%
|
1.455,00
|
1.435,60
|
1.477,60
|
1.464,40
|
| 15/10/2025 |
60.498 |
-0,19%
|
1.468,60
|
1.453,40
|
1.479,00
|
1.457,60
|
| 14/10/2025 |
46.009 |
-1,22%
|
1.455,00
|
1.441,60
|
1.469,80
|
1.460,40
|
| 13/10/2025 |
40.579 |
0,74%
|
1.491,60
|
1.473,00
|
1.493,20
|
1.478,40
|
| 10/10/2025 |
63.466 |
-1,87%
|
1.498,60
|
1.467,60
|
1.517,60
|
1.467,60
|
| 09/10/2025 |
52.275 |
-0,16%
|
1.498,60
|
1.483,80
|
1.523,00
|
1.495,60
|
