Comparing Back to the side-by-side chart ↗
ADYEN N.V. EO-01 (1N8.DE) — Price History
As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 62 out of 100 (momentum 33 · quality 86 · valuation 66), as of 2026-11-03.
- Signal: Downtrend stack — Trades -8.4% vs the 50-day and -9.6% vs the 200-day average, 42.4% below the 52-week high and +8.4% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: ADYEN N.V. EO-01 trades 8.4% below its 50-day and 9.6% below its 200-day moving average. (as of 2026-11-02)
Adyen runs a payments platform used across Europe, the Middle East, Africa, North America, Asia Pacific and Latin America, combining a gateway, risk management, processing, acquiring and settlement into one system. It also offers financial products such as accounts, capital, issuing and payouts, and serves digital, mobility, SaaS, retail, food and beverage, subscription, and travel and hospitality businesses.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 1N8.DE overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-03 | 836.80 | 836.80 | 820.00 | 827.70 | -2.76% | 723 |
| 2026-11-02 | 822.10 | 854.60 | 819.00 | 851.20 | +3.55% | 1,598 |
| 2026-10-30 | 822.40 | 836.70 | 820.10 | 822.00 | +0.61% | 666 |
| 2026-10-29 | 820.70 | 840.30 | 814.00 | 817.00 | -0.11% | 1,810 |
| 2026-10-28 | 832.80 | 849.00 | 812.40 | 817.90 | -13.62% | 3,912 |
| 2026-10-27 | 936.00 | 952.60 | 925.70 | 946.90 | +1.92% | 972 |
| 2026-10-26 | 950.10 | 951.60 | 928.80 | 929.10 | -1.37% | 468 |
| 2026-10-23 | 959.00 | 959.00 | 930.30 | 942.00 | -1.42% | 1,107 |
| 2026-10-22 | 936.10 | 958.50 | 928.30 | 955.60 | +1.63% | 568 |
| 2026-10-21 | 921.60 | 943.60 | 917.60 | 940.30 | +1.74% | 900 |
| 2026-10-20 | 926.90 | 930.20 | 916.00 | 924.20 | -0.45% | 504 |
| 2026-10-19 | 944.90 | 946.00 | 924.40 | 928.40 | -1.63% | 312 |
| 2026-10-16 | 948.00 | 966.80 | 943.80 | 943.80 | +0.67% | 686 |
| 2026-10-15 | 925.10 | 939.40 | 922.80 | 937.50 | +1.66% | 467 |
| 2026-10-14 | 931.50 | 946.80 | 919.00 | 922.20 | -0.41% | 731 |
| 2026-10-13 | 932.50 | 936.30 | 911.10 | 926.00 | +0.49% | 497 |
| 2026-10-12 | 899.60 | 921.50 | 899.60 | 921.50 | +4.00% | 286 |
| 2026-10-09 | 876.30 | 890.00 | 870.10 | 886.10 | +2.66% | 996 |
| 2026-10-08 | 856.90 | 870.70 | 854.40 | 863.10 | -0.48% | 269 |
| 2026-10-07 | 862.90 | 867.30 | 853.60 | 867.30 | +0.06% | 592 |
| 2026-10-06 | 861.80 | 877.90 | 858.30 | 866.80 | +0.28% | 651 |
| 2026-10-05 | 857.90 | 864.40 | 846.20 | 864.40 | +0.39% | 675 |
| 2026-10-02 | 864.60 | 877.90 | 857.60 | 861.00 | +0.44% | 681 |
| 2026-10-01 | 874.40 | 874.40 | 850.70 | 857.20 | -2.40% | 998 |
| 2026-09-30 | 875.40 | 883.00 | 872.70 | 878.30 | +1.40% | 414 |
| 2026-09-29 | 871.60 | 883.00 | 864.60 | 866.20 | +0.59% | 914 |
| 2026-09-28 | 873.60 | 878.70 | 860.80 | 861.10 | -1.63% | 939 |
| 2026-09-25 | 848.90 | 876.70 | 844.40 | 875.40 | +3.56% | 631 |
| 2026-09-24 | 865.70 | 865.70 | 845.30 | 845.30 | -1.98% | 555 |
| 2026-09-23 | 893.70 | 893.70 | 858.60 | 862.40 | -4.65% | 1,415 |
| 2026-09-22 | 896.00 | 917.90 | 890.30 | 904.50 | +1.82% | 1,401 |
| 2026-09-21 | 887.80 | 890.00 | 876.40 | 888.30 | +0.60% | 542 |
| 2026-09-18 | 909.20 | 910.60 | 876.50 | 883.00 | -3.23% | 1,610 |
| 2026-09-17 | 916.00 | 916.00 | 903.00 | 912.50 | -0.73% | 296 |
| 2026-09-16 | 922.70 | 923.00 | 910.90 | 919.20 | -1.36% | 959 |
| 2026-09-15 | 950.80 | 950.80 | 930.40 | 931.90 | -1.95% | 332 |
| 2026-09-14 | 941.50 | 951.70 | 928.60 | 950.40 | +2.28% | 568 |
| 2026-09-11 | 920.30 | 930.00 | 913.20 | 929.20 | +0.89% | 299 |
| 2026-09-10 | 947.50 | 947.50 | 918.40 | 921.00 | -3.04% | 642 |
| 2026-09-09 | 976.90 | 977.40 | 948.70 | 949.90 | -3.70% | 371 |
| 2026-09-08 | 1004.80 | 1005.60 | 983.20 | 986.40 | -1.52% | 259 |
| 2026-09-07 | 1022.40 | 1022.40 | 997.40 | 1001.60 | -3.08% | 251 |
| 2026-09-04 | 1044.60 | 1045.20 | 1031.20 | 1033.40 | -0.83% | 191 |
| 2026-09-03 | 1043.00 | 1058.40 | 1037.40 | 1042.00 | +0.66% | 479 |
| 2026-09-02 | 998.60 | 1044.80 | 996.60 | 1035.20 | +2.41% | 632 |
| 2026-09-01 | 1036.40 | 1041.00 | 1009.60 | 1010.80 | -4.03% | 629 |
| 2026-08-31 | 1080.60 | 1080.60 | 1052.40 | 1053.20 | -3.38% | 338 |
| 2026-08-28 | 1085.80 | 1093.60 | 1080.20 | 1090.00 | +0.91% | 472 |
| 2026-08-27 | 1078.00 | 1094.20 | 1078.00 | 1080.20 | +0.93% | 134 |
| 2026-08-26 | 1073.60 | 1078.40 | 1068.60 | 1070.20 | -0.85% | 229 |
| 2026-08-25 | 1070.00 | 1081.20 | 1067.00 | 1079.40 | -0.13% | 422 |
| 2026-08-24 | 1074.60 | 1084.40 | 1074.60 | 1080.80 | +0.92% | 275 |
| 2026-08-21 | 1065.00 | 1082.40 | 1062.20 | 1071.00 | +0.83% | 754 |
| 2026-08-20 | 1058.80 | 1065.60 | 1052.80 | 1062.20 | +0.63% | 497 |
| 2026-08-19 | 1047.60 | 1056.00 | 1028.20 | 1055.60 | +0.36% | 1,258 |
| 2026-08-18 | 1042.40 | 1057.80 | 1032.80 | 1051.80 | +2.20% | 715 |
| 2026-08-17 | 1054.80 | 1054.80 | 1013.60 | 1029.20 | -2.65% | 1,271 |
| 2026-08-14 | 1066.40 | 1090.00 | 1049.80 | 1057.20 | -0.23% | 1,060 |
| 2026-08-13 | 996.10 | 1077.20 | 992.60 | 1059.60 | +17.23% | 3,515 |
| 2026-08-12 | 913.80 | 920.00 | 899.30 | 903.90 | -2.98% | 1,013 |
| 2026-08-11 | 932.30 | 939.20 | 921.10 | 931.70 | -0.35% | 423 |
| 2026-08-10 | 932.70 | 943.80 | 923.20 | 935.00 | +0.58% | 619 |
| 2026-08-07 | 938.30 | 947.20 | 929.50 | 929.60 | -0.59% | 490 |
| 2026-08-06 | 945.00 | 953.10 | 933.10 | 935.10 | -0.90% | 414 |
| 2026-08-05 | 934.30 | 956.50 | 932.60 | 943.60 | +0.60% | 1,117 |
| 2026-08-04 | 923.20 | 940.90 | 923.20 | 938.00 | +2.60% | 853 |
| 2026-08-03 | 893.60 | 925.60 | 893.30 | 914.20 | +4.41% | 1,043 |
| 2026-07-31 | 889.90 | 901.60 | 875.60 | 875.60 | -0.86% | 511 |
| 2026-07-30 | 884.90 | 889.10 | 876.70 | 883.20 | +0.86% | 766 |
| 2026-07-29 | 882.90 | 892.20 | 863.00 | 875.70 | -2.00% | 757 |
| 2026-07-28 | 834.10 | 906.20 | 834.10 | 893.60 | +6.23% | 1,683 |
| 2026-07-27 | 814.90 | 841.70 | 814.40 | 841.20 | +5.23% | 788 |
| 2026-07-24 | 800.10 | 805.90 | 789.30 | 799.40 | +0.25% | 639 |
| 2026-07-23 | 818.50 | 821.20 | 796.00 | 797.40 | -3.03% | 1,171 |
| 2026-07-22 | 811.60 | 830.00 | 808.00 | 822.30 | +0.32% | 779 |
| 2026-07-21 | 811.60 | 821.00 | 804.10 | 819.70 | -0.07% | 360 |
| 2026-07-20 | 832.80 | 836.10 | 809.50 | 820.30 | -1.28% | 1,666 |
| 2026-07-17 | 857.70 | 857.70 | 825.60 | 830.90 | -2.78% | 445 |
| 2026-07-16 | 867.30 | 870.80 | 849.00 | 854.70 | -1.76% | 680 |
| 2026-07-15 | 829.10 | 870.00 | 827.40 | 870.00 | +4.62% | 920 |
| 2026-07-14 | 832.60 | 836.20 | 804.20 | 831.60 | -1.41% | 903 |
| 2026-07-13 | 846.20 | 851.50 | 841.90 | 843.50 | -0.93% | 147 |
| 2026-07-10 | 838.80 | 856.60 | 836.50 | 851.40 | +1.89% | 405 |
| 2026-07-09 | 827.20 | 836.00 | 825.40 | 835.60 | +0.48% | 425 |
| 2026-07-08 | 843.80 | 843.80 | 820.40 | 831.60 | -2.92% | 343 |
| 2026-07-07 | 875.00 | 879.90 | 854.80 | 856.60 | -1.40% | 480 |
| 2026-07-06 | 885.60 | 895.50 | 863.90 | 868.80 | +1.09% | 624 |
| 2026-07-03 | 846.40 | 863.70 | 839.90 | 859.40 | +0.50% | 375 |
| 2026-07-02 | 840.00 | 859.30 | 833.80 | 855.10 | +1.03% | 485 |
| 2026-07-01 | 835.80 | 846.60 | 816.10 | 846.40 | +3.41% | 1,083 |
| 2026-06-30 | 828.70 | 835.40 | 811.30 | 818.50 | -1.33% | 820 |
| 2026-06-29 | 832.40 | 840.50 | 828.20 | 829.50 | +0.29% | 511 |
| 2026-06-26 | 816.40 | 829.40 | 809.00 | 827.10 | +0.68% | 410 |
| 2026-06-25 | 821.70 | 830.80 | 814.40 | 821.50 | -2.53% | 808 |
| 2026-06-24 | 837.80 | 844.90 | 831.00 | 842.80 | +1.24% | 704 |
| 2026-06-23 | 851.80 | 855.30 | 830.00 | 832.50 | -5.01% | 1,182 |
| 2026-06-22 | 882.50 | 890.40 | 875.00 | 876.40 | +0.24% | 353 |
| 2026-06-19 | 907.60 | 908.00 | 874.30 | 874.30 | -3.59% | 604 |
| 2026-06-18 | 881.50 | 910.00 | 876.80 | 906.90 | +1.99% | 710 |
| 2026-06-17 | 896.10 | 914.20 | 887.70 | 889.20 | -0.02% | 642 |
| 2026-06-16 | 869.60 | 900.10 | 868.30 | 889.40 | +3.51% | 1,226 |
| 2026-06-15 | 862.40 | 868.70 | 852.10 | 859.20 | +4.03% | 677 |
| 2026-06-12 | 799.00 | 835.00 | 797.80 | 825.90 | +4.97% | 1,183 |
| 2026-06-11 | 803.90 | 804.00 | 784.90 | 786.80 | -1.98% | 888 |
| 2026-06-10 | 827.70 | 827.70 | 801.40 | 802.70 | -3.35% | 805 |
| 2026-06-09 | 831.10 | 841.20 | 825.00 | 830.50 | -1.27% | 655 |
| 2026-06-08 | 829.00 | 847.80 | 817.00 | 841.20 | +1.96% | 1,031 |
| 2026-06-05 | 896.10 | 907.70 | 786.40 | 825.00 | -7.93% | 4,267 |
| 2026-06-04 | 861.00 | 901.10 | 858.40 | 896.10 | +5.60% | 670 |
| 2026-06-03 | 878.60 | 884.30 | 848.60 | 848.60 | -4.85% | 970 |
| 2026-06-02 | 924.20 | 936.20 | 890.00 | 891.90 | -1.63% | 831 |
| 2026-06-01 | 916.20 | 916.20 | 874.40 | 906.70 | -3.57% | 3,304 |
| 2026-05-29 | 933.90 | 950.40 | 924.30 | 940.30 | +0.46% | 529 |
| 2026-05-28 | 950.70 | 950.90 | 920.90 | 936.00 | -2.87% | 1,192 |
| 2026-05-27 | 972.00 | 975.60 | 962.50 | 963.70 | -0.06% | 445 |
| 2026-05-26 | 982.80 | 983.40 | 962.20 | 964.30 | -2.89% | 207 |
| 2026-05-25 | 972.90 | 995.50 | 972.20 | 993.00 | +3.73% | 201 |
| 2026-05-22 | 978.00 | 984.50 | 955.90 | 957.30 | +2.60% | 548 |
| 2026-05-21 | 946.50 | 958.40 | 930.10 | 933.00 | -2.28% | 405 |
| 2026-05-20 | 949.10 | 961.80 | 934.20 | 954.80 | +0.14% | 580 |
| 2026-05-19 | 925.90 | 955.50 | 920.70 | 953.50 | +4.18% | 2,014 |
| 2026-05-18 | 884.30 | 915.20 | 877.00 | 915.20 | +2.96% | 861 |
| 2026-05-15 | 895.40 | 899.10 | 887.60 | 888.90 | -1.21% | 295 |
| 2026-05-14 | 887.60 | 902.60 | 875.70 | 899.80 | +2.68% | 347 |
| 2026-05-13 | 911.10 | 913.50 | 871.00 | 876.30 | -3.60% | 1,025 |
| 2026-05-12 | 905.50 | 919.10 | 900.80 | 909.00 | -1.21% | 742 |
| 2026-05-11 | 938.30 | 938.30 | 914.50 | 920.10 | -2.11% | 887 |
| 2026-05-08 | 944.00 | 970.60 | 939.40 | 939.90 | -0.60% | 620 |
| 2026-05-07 | 970.60 | 979.80 | 943.40 | 945.60 | -0.72% | 696 |
| 2026-05-06 | 965.90 | 1009.00 | 946.50 | 952.50 | -1.18% | 1,350 |
| 2026-05-05 | 974.80 | 980.30 | 922.60 | 963.90 | -0.66% | 1,445 |
| 2026-05-04 | 972.90 | 987.20 | 965.00 | 970.30 | +1.16% | 565 |
| 2026-04-30 | 954.30 | 968.00 | 943.50 | 959.20 | +0.80% | 411 |
| 2026-04-29 | 945.80 | 954.20 | 941.80 | 951.60 | -0.31% | 390 |
| 2026-04-28 | 972.30 | 972.30 | 954.40 | 954.60 | -0.99% | 758 |
| 2026-04-27 | 966.70 | 977.30 | 960.80 | 964.10 | -3.13% | 424 |
| 2026-04-24 | 976.80 | 1014.00 | 939.50 | 995.20 | +6.66% | 1,504 |
| 2026-04-23 | 961.70 | 965.60 | 930.60 | 933.10 | -3.81% | 1,096 |
| 2026-04-22 | 977.20 | 982.00 | 966.50 | 970.10 | -0.73% | 539 |
| 2026-04-21 | 970.90 | 988.50 | 968.40 | 977.20 | +1.03% | 494 |
| 2026-04-20 | 973.10 | 973.70 | 960.00 | 967.20 | -1.95% | 401 |
| 2026-04-17 | 988.10 | 1001.40 | 984.00 | 986.40 | +3.23% | 266 |
| 2026-04-16 | 969.50 | 971.30 | 954.30 | 955.50 | -0.62% | 577 |
| 2026-04-15 | 933.20 | 963.90 | 930.80 | 961.50 | +4.25% | 972 |
| 2026-04-14 | 897.00 | 922.30 | 897.00 | 922.30 | +3.39% | 500 |
| 2026-04-13 | 844.10 | 892.40 | 844.00 | 892.10 | +3.68% | 431 |
| 2026-04-10 | 876.20 | 881.00 | 860.40 | 860.40 | +0.58% | 366 |
| 2026-04-09 | 865.70 | 869.30 | 847.00 | 855.40 | -2.80% | 605 |
| 2026-04-08 | 908.90 | 917.70 | 878.60 | 880.00 | +4.40% | 1,102 |
| 2026-04-07 | 852.30 | 879.00 | 837.20 | 842.90 | -0.08% | 685 |
| 2026-04-02 | 841.30 | 846.90 | 825.00 | 843.60 | -2.46% | 818 |
| 2026-04-01 | 873.30 | 879.40 | 855.90 | 864.90 | +1.48% | 982 |
| 2026-03-31 | 865.30 | 865.30 | 852.30 | 852.30 | -1.57% | 469 |
| 2026-03-30 | 850.00 | 865.90 | 843.00 | 865.90 | +0.69% | 848 |
| 2026-03-27 | 874.90 | 879.60 | 849.70 | 860.00 | -2.25% | 298 |
| 2026-03-26 | 886.50 | 891.30 | 873.50 | 879.80 | -2.77% | 269 |
| 2026-03-25 | 908.30 | 913.20 | 895.50 | 904.90 | +1.86% | 254 |
| 2026-03-24 | 881.90 | 893.10 | 878.20 | 888.40 | +1.40% | 641 |
| 2026-03-23 | 847.50 | 897.20 | 847.00 | 876.10 | +0.00% | 1,208 |
| 2026-03-20 | 862.60 | 881.00 | 850.00 | 876.10 | +0.93% | 388 |
| 2026-03-19 | 872.80 | 880.20 | 858.00 | 868.00 | -4.13% | 929 |
| 2026-03-18 | 912.40 | 915.00 | 882.70 | 905.40 | -0.97% | 1,253 |
| 2026-03-17 | 890.20 | 915.80 | 885.80 | 914.30 | +2.16% | 580 |
| 2026-03-16 | 920.20 | 920.20 | 895.00 | 895.00 | -2.03% | 888 |
| 2026-03-13 | 915.90 | 923.10 | 913.50 | 913.50 | -0.45% | 230 |
| 2026-03-12 | 919.20 | 932.60 | 915.80 | 917.60 | -0.75% | 496 |
| 2026-03-11 | 923.00 | 933.50 | 918.10 | 924.50 | -1.09% | 466 |
| 2026-03-10 | 954.30 | 964.30 | 934.60 | 934.70 | -0.77% | 582 |
| 2026-03-09 | 912.80 | 943.10 | 910.00 | 942.00 | +1.54% | 383 |
| 2026-03-06 | 967.60 | 969.40 | 926.00 | 927.70 | -0.89% | 562 |
| 2026-03-05 | 942.70 | 959.30 | 928.60 | 936.00 | -3.46% | 920 |
| 2026-03-04 | 958.60 | 980.00 | 929.70 | 969.50 | +2.27% | 2,456 |
| 2026-03-03 | 951.60 | 956.50 | 926.40 | 948.00 | -2.36% | 488 |
| 2026-03-02 | 966.00 | 982.20 | 957.40 | 970.90 | -2.17% | 542 |
| 2026-02-27 | 988.60 | 1009.00 | 988.60 | 992.40 | -0.57% | 161 |
| 2026-02-26 | 971.00 | 1009.80 | 963.00 | 998.10 | +3.57% | 498 |
| 2026-02-25 | 937.60 | 972.90 | 937.60 | 963.70 | +3.30% | 164 |
| 2026-02-24 | 944.50 | 955.70 | 932.90 | 932.90 | -1.80% | 254 |
| 2026-02-23 | 997.10 | 1008.60 | 928.50 | 950.00 | -4.52% | 846 |
| 2026-02-20 | 992.10 | 1006.80 | 982.40 | 995.00 | -0.23% | 397 |
| 2026-02-19 | 986.40 | 1016.00 | 986.40 | 997.30 | +0.91% | 1,503 |
| 2026-02-18 | 961.60 | 990.10 | 961.60 | 988.30 | +2.92% | 861 |
| 2026-02-17 | 920.00 | 960.30 | 918.90 | 960.30 | +4.65% | 520 |
| 2026-02-16 | 911.40 | 930.30 | 904.00 | 917.60 | +2.40% | 1,433 |
| 2026-02-13 | 930.90 | 930.90 | 892.60 | 896.10 | -3.61% | 1,312 |
| 2026-02-12 | 931.90 | 989.20 | 920.00 | 929.70 | -20.36% | 6,303 |
| 2026-02-11 | 1220.00 | 1220.00 | 1167.40 | 1167.40 | -5.78% | 451 |
| 2026-02-10 | 1214.40 | 1246.00 | 1210.80 | 1239.00 | +4.52% | 263 |
| 2026-02-09 | 1137.80 | 1186.40 | 1137.40 | 1185.40 | +4.18% | 215 |
| 2026-02-06 | 1130.40 | 1137.80 | 1117.00 | 1137.80 | -0.78% | 74 |
| 2026-02-05 | 1170.60 | 1183.80 | 1126.00 | 1146.80 | -2.47% | 180 |
| 2026-02-04 | 1178.40 | 1181.20 | 1161.20 | 1175.80 | -0.14% | 156 |
| 2026-02-03 | 1270.00 | 1270.20 | 1177.40 | 1177.40 | -7.07% | 191 |
| 2026-02-02 | 1238.00 | 1273.20 | 1224.00 | 1267.00 | +0.40% | 43 |
| 2026-01-30 | 1277.80 | 1277.80 | 1253.60 | 1262.00 | -0.63% | 118 |
| 2026-01-29 | 1287.00 | 1290.00 | 1269.40 | 1270.00 | -1.46% | 239 |
| 2026-01-28 | 1320.60 | 1320.60 | 1278.00 | 1288.80 | -3.52% | 517 |
| 2026-01-27 | 1385.20 | 1385.20 | 1330.80 | 1335.80 | -4.24% | 178 |
| 2026-01-26 | 1400.00 | 1409.00 | 1393.60 | 1395.00 | -0.58% | 197 |
| 2026-01-23 | 1423.60 | 1423.60 | 1403.20 | 1403.20 | -1.87% | 43 |
| 2026-01-22 | 1421.00 | 1434.00 | 1413.80 | 1430.00 | +1.74% | 59 |
| 2026-01-21 | 1385.80 | 1415.80 | 1385.60 | 1405.60 | +1.78% | 161 |
| 2026-01-20 | 1353.40 | 1381.00 | 1353.40 | 1381.00 | +0.38% | 71 |
| 2026-01-19 | 1362.20 | 1383.60 | 1362.20 | 1375.80 | -1.22% | 78 |
| 2026-01-16 | 1403.60 | 1403.60 | 1375.00 | 1392.80 | -1.67% | 77 |
| 2026-01-15 | 1403.40 | 1422.80 | 1391.60 | 1416.40 | +2.89% | 72 |
| 2026-01-14 | 1368.20 | 1383.80 | 1364.20 | 1376.60 | -3.92% | 67 |
| 2026-01-13 | 1433.20 | 1452.40 | 1423.80 | 1432.80 | +0.25% | 27 |
| 2026-01-12 | 1432.60 | 1433.40 | 1418.80 | 1429.20 | -1.98% | 19 |
| 2026-01-09 | 1438.20 | 1462.00 | 1435.20 | 1458.00 | +1.22% | 100 |
| 2026-01-08 | 1473.80 | 1477.60 | 1440.40 | 1440.40 | -2.04% | 92 |
| 2026-01-07 | 1458.20 | 1474.00 | 1458.20 | 1470.40 | +0.85% | 53 |
| 2026-01-06 | 1424.60 | 1459.40 | 1404.60 | 1458.00 | +0.61% | 129 |
| 2026-01-05 | 1419.40 | 1454.60 | 1405.80 | 1449.20 | +3.75% | 503 |
| 2026-01-02 | 1383.00 | 1413.20 | 1377.00 | 1396.80 | +1.26% | 131 |
| 2025-12-30 | 1374.00 | 1379.80 | 1370.40 | 1379.40 | +0.35% | 56 |
| 2025-12-29 | 1368.80 | 1382.40 | 1368.00 | 1374.60 | +0.78% | 258 |
| 2025-12-23 | 1380.80 | 1385.80 | 1363.00 | 1364.00 | -0.73% | 37 |
| 2025-12-22 | 1379.20 | 1380.00 | 1372.00 | 1374.00 | -0.15% | 70 |
| 2025-12-19 | 1371.80 | 1379.60 | 1369.00 | 1376.00 | +3.35% | 110 |
| 2025-12-18 | 1331.40 | 1331.40 | 1331.40 | 1331.40 | +0.00% | 277 |
| 2025-12-17 | 1331.40 | 1331.40 | 1331.40 | 1331.40 | +0.00% | 54 |
| 2025-12-16 | 1331.40 | 1331.40 | 1331.40 | 1331.40 | +0.00% | 143 |
| 2025-12-15 | 1331.40 | 1331.40 | 1331.40 | 1331.40 | +0.00% | 31 |
| 2025-12-12 | 1331.40 | 1331.40 | 1331.40 | 1331.40 | +0.00% | 81 |
| 2025-12-11 | 1322.80 | 1332.00 | 1312.40 | 1331.40 | -0.05% | 166 |
| 2025-12-10 | 1307.00 | 1332.00 | 1305.40 | 1332.00 | +0.62% | 40 |
| 2025-12-09 | 1339.00 | 1339.60 | 1323.80 | 1323.80 | -1.19% | 38 |
| 2025-12-08 | 1356.20 | 1370.40 | 1335.60 | 1339.80 | -0.92% | 62 |
| 2025-12-05 | 1328.20 | 1355.40 | 1324.60 | 1352.20 | +1.61% | 738 |
| 2025-12-04 | 1367.20 | 1386.00 | 1329.20 | 1330.80 | -2.31% | 64 |
| 2025-12-03 | 1382.80 | 1384.40 | 1350.80 | 1362.20 | +0.95% | 219 |
| 2025-12-02 | 1332.60 | 1359.40 | 1330.00 | 1349.40 | +0.18% | 153 |
| 2025-12-01 | 1336.20 | 1353.80 | 1336.20 | 1347.00 | +0.60% | 364 |
| 2025-11-28 | 1344.00 | 1344.00 | 1335.00 | 1339.00 | -0.51% | 102 |
| 2025-11-27 | 1332.80 | 1360.00 | 1332.80 | 1345.80 | +1.86% | 103 |
| 2025-11-26 | 1321.20 | 1321.20 | 1321.20 | 1321.20 | +0.00% | 0 |
| 2025-11-25 | 1310.40 | 1321.20 | 1305.60 | 1321.20 | +1.91% | 92 |
| 2025-11-24 | 1296.40 | 1296.40 | 1296.40 | 1296.40 | +0.00% | 159 |
| 2025-11-21 | 1290.20 | 1296.40 | 1284.40 | 1296.40 | -0.92% | 368 |
| 2025-11-20 | 1339.60 | 1339.60 | 1308.40 | 1308.40 | -1.48% | 167 |
| 2025-11-19 | 1311.40 | 1352.00 | 1300.20 | 1328.00 | +0.47% | 485 |
| 2025-11-18 | 1341.20 | 1344.40 | 1318.60 | 1321.80 | -3.77% | 775 |
| 2025-11-17 | 1402.00 | 1402.00 | 1354.60 | 1373.60 | -2.54% | 227 |
| 2025-11-14 | 1403.80 | 1412.20 | 1386.00 | 1409.40 | -3.44% | 231 |
| 2025-11-13 | 1459.60 | 1459.60 | 1459.60 | 1459.60 | +0.00% | 107 |
| 2025-11-12 | 1469.80 | 1469.80 | 1449.20 | 1459.60 | +7.53% | 243 |
| 2025-11-11 | 1357.40 | 1357.40 | 1357.40 | 1357.40 | +0.00% | 698 |
| 2025-11-10 | 1364.20 | 1365.40 | 1349.20 | 1357.40 | -0.75% | 142 |
| 2025-11-07 | 1367.60 | 1367.60 | 1367.60 | 1367.60 | +0.00% | 330 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+6.19%). Worst month: Mar (-15.82%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-03
Quick answers
What is ADYEN N.V. EO-01's (1N8.DE) latest close?
827.70 on 2026-11-03, from the Closelook data lake's daily price record.
What is 1N8.DE's 52-week high and low?
1489.40 high and 784.90 low over the trailing 52 weeks, as of 2026-11-03.
What is ADYEN N.V. EO-01's strongest and weakest month historically?
Historically, 1N8.DE's strongest calendar month has been Aug (average +6.19%) and its weakest Mar (average -15.82%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 468 daily bars in the Closelook data lake.
What is ADYEN N.V. EO-01's Closelooknet score?
62 out of 100 (momentum 33 · quality 86 · valuation 66), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on 1N8.DE?
Downtrend stack: Trades -8.4% vs the 50-day and -9.6% vs the 200-day average, 42.4% below the 52-week high and +8.4% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is 1N8.DE above its 50-day and 200-day moving averages?
ADYEN N.V. EO-01 trades 8.4% below its 50-day and 9.6% below its 200-day moving average (5.5% below its 20-day). As of 2026-11-02.