ADYEN N.V. EO-01（1N8.DE）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 1405.00 | 1407.80 | 1367.60 | 1367.60 | -2.76% | 126 |
| 2025-11-05 | 1393.20 | 1407.00 | 1393.00 | 1406.40 | -0.23% | 82 |
| 2025-11-04 | 1419.00 | 1419.00 | 1402.00 | 1409.60 | -5.36% | 40 |
| 2025-11-03 | 1489.40 | 1489.40 | 1489.40 | 1489.40 | +0.00% | 325 |
| 2025-10-31 | 1523.40 | 1527.00 | 1482.00 | 1489.40 | -1.40% | 268 |
| 2025-10-30 | 1523.00 | 1523.00 | 1484.20 | 1510.60 | -0.45% | 742 |
| 2025-10-29 | 1555.00 | 1595.00 | 1517.40 | 1517.40 | +0.53% | 2,353 |
| 2025-10-28 | 1509.40 | 1509.40 | 1509.40 | 1509.40 | +0.00% | 527 |
| 2025-10-27 | 1529.20 | 1534.40 | 1504.00 | 1509.40 | -0.15% | 255 |
| 2025-10-24 | 1503.20 | 1521.00 | 1503.20 | 1511.60 | +0.99% | 156 |
| 2025-10-23 | 1505.80 | 1505.80 | 1484.80 | 1496.80 | +0.73% | 20 |
| 2025-10-22 | 1477.60 | 1512.60 | 1477.60 | 1486.00 | +0.55% | 134 |
| 2025-10-21 | 1451.60 | 1477.80 | 1451.60 | 1477.80 | +0.64% | 37 |
| 2025-10-20 | 1462.40 | 1470.00 | 1452.80 | 1468.40 | +1.28% | 150 |
| 2025-10-17 | 1451.60 | 1451.80 | 1430.40 | 1449.80 | -1.04% | 376 |
| 2025-10-16 | 1439.20 | 1473.20 | 1439.20 | 1465.00 | +0.55% | 384 |
| 2025-10-15 | 1459.00 | 1469.00 | 1457.00 | 1457.00 | -0.26% | 192 |
| 2025-10-14 | 1452.00 | 1466.80 | 1447.00 | 1460.80 | -1.19% | 153 |
| 2025-10-13 | 1479.80 | 1489.60 | 1475.60 | 1478.40 | +0.50% | 32 |
| 2025-10-10 | 1507.20 | 1507.60 | 1471.00 | 1471.00 | -1.34% | 323 |
| 2025-10-09 | 1504.00 | 1522.00 | 1486.00 | 1491.00 | +0.35% | 322 |
| 2025-10-08 | 1485.80 | 1485.80 | 1485.80 | 1485.80 | +0.00% | 645 |
| 2025-10-07 | 1470.80 | 1486.20 | 1463.80 | 1485.80 | +2.81% | 293 |
| 2025-10-06 | 1445.20 | 1445.20 | 1445.20 | 1445.20 | +0.00% | 206 |
| 2025-10-03 | 1466.40 | 1475.20 | 1439.00 | 1445.20 | -0.93% | 98 |
| 2025-10-02 | 1404.40 | 1458.80 | 1404.40 | 1458.80 | +6.72% | 509 |
| 2025-10-01 | 1353.00 | 1370.00 | 1353.00 | 1367.00 | -0.10% | 650 |
| 2025-09-30 | 1368.40 | 1368.40 | 1368.40 | 1368.40 | +0.00% | 349 |
| 2025-09-29 | 1354.40 | 1371.80 | 1353.80 | 1368.40 | +1.14% | 58 |
| 2025-09-26 | 1369.80 | 1373.00 | 1353.00 | 1353.00 | -1.87% | 145 |
| 2025-09-25 | 1390.20 | 1390.20 | 1375.20 | 1378.80 | -0.40% | 29 |
| 2025-09-24 | 1369.40 | 1385.20 | 1367.80 | 1384.40 | +0.60% | 96 |
| 2025-09-23 | 1384.00 | 1396.00 | 1372.00 | 1376.20 | -0.25% | 121 |
| 2025-09-22 | 1379.60 | 1379.60 | 1379.60 | 1379.60 | +0.00% | 83 |
| 2025-09-19 | 1389.60 | 1392.60 | 1370.40 | 1379.60 | -1.22% | 96 |
| 2025-09-18 | 1386.60 | 1397.40 | 1368.00 | 1396.60 | +1.64% | 232 |
| 2025-09-17 | 1314.40 | 1375.00 | 1314.40 | 1374.00 | +3.81% | 174 |
| 2025-09-16 | 1356.40 | 1356.40 | 1322.00 | 1323.60 | -2.01% | 65 |
| 2025-09-15 | 1355.40 | 1362.00 | 1350.00 | 1350.80 | +0.39% | 136 |
| 2025-09-12 | 1359.00 | 1359.00 | 1345.60 | 1345.60 | -0.99% | 35 |
| 2025-09-11 | 1362.00 | 1362.20 | 1356.00 | 1359.00 | +0.10% | 25 |
| 2025-09-10 | 1404.40 | 1404.40 | 1357.60 | 1357.60 | -3.28% | 24 |
| 2025-09-09 | 1388.20 | 1417.00 | 1388.20 | 1403.60 | +1.65% | 19 |
| 2025-09-08 | 1380.80 | 1380.80 | 1380.80 | 1380.80 | +0.00% | 34 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：10月（+8.95%）。最弱月份：3月（-15.82%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
ADYEN N.V. EO-01（1N8.DE）最新收盘价是多少？
2026-09-02 收于 1035.20，来自Closelook数据湖的每日价格记录。
1N8.DE 的52周最高价和最低价是多少？
过去52周最高 1595.00、最低 784.90（截至 2026-09-02）。
ADYEN N.V. EO-01 历史上最强和最弱的月份是哪个？
历史上，1N8.DE 最强的日历月份是10月（平均 +8.95%），最弱的是3月（平均 -15.82%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的424根日线计算。