Adyen NV (ADYEN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 23/04/2026 |
103.276 |
-4,10%
|
958,00
|
928,30
|
965,40
|
930,60
|
| 22/04/2026 |
82.687 |
-1,11%
|
979,00
|
963,90
|
982,10
|
970,40
|
| 21/04/2026 |
99.258 |
1,08%
|
973,00
|
965,00
|
989,20
|
981,30
|
| 20/04/2026 |
108.310 |
-1,43%
|
965,30
|
957,20
|
975,80
|
970,80
|
| 17/04/2026 |
180.330 |
2,81%
|
960,00
|
959,30
|
1.003,00
|
984,90
|
| 16/04/2026 |
120.793 |
-0,62%
|
972,00
|
951,80
|
976,60
|
958,00
|
| 15/04/2026 |
136.628 |
4,09%
|
935,90
|
931,40
|
964,70
|
964,00
|
| 14/04/2026 |
127.014 |
3,78%
|
900,90
|
894,80
|
926,10
|
926,10
|
| 13/04/2026 |
147.920 |
3,91%
|
852,00
|
843,00
|
893,00
|
892,40
|
| 10/04/2026 |
169.897 |
-0,14%
|
863,50
|
858,80
|
885,10
|
858,80
|
| 09/04/2026 |
165.583 |
-2,06%
|
872,20
|
846,60
|
872,20
|
860,00
|
| 08/04/2026 |
237.301 |
4,02%
|
906,00
|
876,80
|
919,60
|
878,10
|
| 07/04/2026 |
138.746 |
-0,12%
|
854,30
|
836,20
|
879,80
|
844,20
|
| 02/04/2026 |
163.024 |
-2,14%
|
847,00
|
824,40
|
849,70
|
845,20
|
| 01/04/2026 |
170.482 |
1,54%
|
875,50
|
855,80
|
881,50
|
863,70
|
| 31/03/2026 |
149.461 |
-1,60%
|
865,10
|
850,00
|
868,60
|
850,60
|
| 30/03/2026 |
106.241 |
1,04%
|
852,80
|
842,00
|
866,90
|
864,40
|
| 27/03/2026 |
126.219 |
-2,54%
|
886,00
|
849,00
|
889,10
|
855,50
|
| 26/03/2026 |
142.667 |
-3,17%
|
895,10
|
871,10
|
895,10
|
877,80
|
| 25/03/2026 |
157.370 |
2,03%
|
899,60
|
894,20
|
914,30
|
906,50
|
| 24/03/2026 |
113.821 |
1,21%
|
884,20
|
874,10
|
894,00
|
888,50
|
| 23/03/2026 |
168.230 |
1,67%
|
853,10
|
843,20
|
901,00
|
877,90
|
| 20/03/2026 |
318.445 |
-0,24%
|
871,60
|
849,50
|
884,50
|
863,50
|
| 19/03/2026 |
181.771 |
-2,75%
|
880,00
|
857,30
|
883,40
|
865,60
|
| 18/03/2026 |
172.316 |
-2,35%
|
907,00
|
881,50
|
918,10
|
890,10
|
| 17/03/2026 |
116.538 |
1,94%
|
894,00
|
886,40
|
918,50
|
911,50
|
| 16/03/2026 |
111.415 |
-2,12%
|
916,50
|
894,10
|
922,00
|
894,20
|
| 13/03/2026 |
114.043 |
-0,40%
|
911,50
|
910,00
|
925,10
|
913,60
|
| 12/03/2026 |
119.811 |
-0,99%
|
920,70
|
913,70
|
933,40
|
917,30
|
| 11/03/2026 |
137.209 |
-0,91%
|
924,00
|
915,00
|
937,00
|
926,50
|
| 10/03/2026 |
131.609 |
-0,82%
|
960,10
|
929,80
|
965,60
|
935,00
|
| 09/03/2026 |
120.785 |
1,32%
|
906,10
|
901,00
|
944,40
|
942,70
|
| 06/03/2026 |
153.828 |
-0,12%
|
950,00
|
925,30
|
971,50
|
930,40
|
| 05/03/2026 |
174.380 |
-2,73%
|
945,20
|
926,30
|
961,90
|
931,50
|
| 04/03/2026 |
205.205 |
0,90%
|
967,00
|
927,90
|
981,70
|
957,60
|
| 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
|
