Adyen
ADYEN
EUR
STOCK MARKET:
EAM
Open
 
...
Large gap with delayed quotes
Last quote
10/22/2025 - 09:07:07
1,476.00
-4.40 ( -0.30% )
More information
Analysis by TheScreener
21.10.2025
Evaluation Neutral  
Interest Very strong  
Sensibility Middle  

History data

Date Local exchange time Volume Price
10/22/2025 09:07 2 1,477.00
10/22/2025 09:07 4 1,476.80
10/22/2025 09:07 2 1,476.80
10/22/2025 09:07 1 1,476.80
10/22/2025 09:07 1 1,476.60
10/22/2025 09:07 5 1,476.60
10/22/2025 09:07 4 1,476.60
10/22/2025 09:07 3 1,476.40
10/22/2025 09:07 1 1,476.40
10/22/2025 09:06 1 1,476.00
10/22/2025 09:06 2 1,476.20
10/22/2025 09:06 1 1,476.20
10/22/2025 09:06 3 1,476.20
10/22/2025 09:06 1 1,476.20
10/22/2025 09:06 17 1,475.40
10/22/2025 09:06 17 1,475.40
10/22/2025 09:06 3 1,475.40
10/22/2025 09:06 1 1,476.40
10/22/2025 09:06 1 1,476.40
10/22/2025 09:06 2 1,477.00
10/22/2025 09:06 12 1,477.40
10/22/2025 09:06 27 1,477.40
10/22/2025 09:06 3 1,477.40
10/22/2025 09:06 4 1,477.40
10/22/2025 09:06 7 1,478.00
10/22/2025 09:06 8 1,478.00
10/22/2025 09:05 4 1,477.00
10/22/2025 09:05 20 1,477.00
10/22/2025 09:05 3 1,477.00
10/22/2025 09:05 4 1,478.60
10/22/2025 09:05 4 1,478.80
10/22/2025 09:05 2 1,480.20
10/22/2025 09:05 4 1,480.20
10/22/2025 09:05 1 1,480.60
10/22/2025 09:05 1 1,480.20
10/22/2025 09:05 2 1,480.20
10/22/2025 09:05 4 1,480.20
10/22/2025 09:05 4 1,480.00
10/22/2025 09:05 1 1,480.00
10/22/2025 09:05 2 1,479.60
10/22/2025 09:05 3 1,479.40
10/22/2025 09:05 3 1,479.40
10/22/2025 09:05 3 1,479.40
10/22/2025 09:05 4 1,479.40
10/22/2025 09:05 10 1,479.60
10/22/2025 09:05 5 1,479.60
10/22/2025 09:05 2 1,480.40
10/22/2025 09:05 4 1,479.60
10/22/2025 09:05 1 1,479.60
10/22/2025 09:05 1 1,479.60
10/22/2025 09:05 2 1,479.60
10/22/2025 09:04 3 1,480.60
10/22/2025 09:04 4 1,480.60
10/22/2025 09:04 1 1,480.00
10/22/2025 09:04 1 1,480.00
10/22/2025 09:04 1 1,480.00
10/22/2025 09:04 5 1,480.00
10/22/2025 09:04 14 1,480.00
10/22/2025 09:04 6 1,479.20
10/22/2025 09:03 1 1,479.60
10/22/2025 09:03 4 1,479.60
10/22/2025 09:03 5 1,479.80
10/22/2025 09:03 10 1,479.80
10/22/2025 09:03 12 1,479.60
10/22/2025 09:03 12 1,479.60
10/22/2025 09:03 16 1,479.40
10/22/2025 09:03 1 1,479.20
10/22/2025 09:03 16 1,479.20
10/22/2025 09:02 1 1,479.00
10/22/2025 09:02 3 1,479.00
10/22/2025 09:02 1 1,478.80
10/22/2025 09:02 3 1,478.80
10/22/2025 09:02 3 1,479.00
10/22/2025 09:02 29 1,479.00
10/22/2025 09:02 5 1,479.00
10/22/2025 09:02 1 1,479.20
10/22/2025 09:02 1 1,480.00
10/22/2025 09:02 1 1,480.20
10/22/2025 09:02 1 1,480.20
10/22/2025 09:02 1 1,480.20
10/22/2025 09:02 1 1,480.20
10/22/2025 09:02 1 1,480.20
10/22/2025 09:02 2 1,480.20
10/22/2025 09:02 2 1,482.60
10/22/2025 09:02 2 1,482.60
10/22/2025 09:01 4 1,482.00
10/22/2025 09:01 3 1,482.00
10/22/2025 09:01 5 1,482.40
10/22/2025 09:01 1 1,482.80
10/22/2025 09:01 1 1,482.80
10/22/2025 09:01 10 1,482.80
10/22/2025 09:01 1 1,483.80
10/22/2025 09:01 2 1,482.80
10/22/2025 09:01 5 1,482.00
10/22/2025 09:01 24 1,481.80
10/22/2025 09:01 24 1,481.40
10/22/2025 09:01 4 1,481.20
10/22/2025 09:01 1 1,481.00
10/22/2025 09:01 24 1,481.00
10/22/2025 09:01 4 1,481.00
10/22/2025 09:01 2 1,480.20
10/22/2025 09:01 24 1,480.80
10/22/2025 09:01 4 1,480.80
10/22/2025 09:01 3 1,480.60
10/22/2025 09:01 2 1,480.60
10/22/2025 09:01 4 1,480.60
10/22/2025 09:01 3 1,480.00
10/22/2025 09:01 1 1,481.00
10/22/2025 09:01 4 1,481.00
10/22/2025 09:01 4 1,480.80
10/22/2025 09:01 1 1,481.00
10/22/2025 09:01 1 1,481.00
10/22/2025 09:01 5 1,482.00
10/22/2025 09:01 2 1,482.00
10/22/2025 09:01 4 1,481.80
10/22/2025 09:01 4 1,481.60
10/22/2025 09:01 1 1,482.00
10/22/2025 09:01 1 1,482.40
10/22/2025 09:01 6 1,482.40
10/22/2025 09:01 31 1,482.40
10/22/2025 09:01 3 1,482.80
10/22/2025 09:01 1 1,483.00
10/22/2025 09:01 1 1,483.00
10/22/2025 09:01 1 1,483.00
10/22/2025 09:01 1 1,483.20
10/22/2025 09:01 4 1,483.20
10/22/2025 09:00 29 1,484.40
10/22/2025 09:00 3 1,484.40
10/22/2025 09:00 4 1,484.40
10/22/2025 09:00 6 1,484.40
10/22/2025 09:00 6 1,484.40
10/22/2025 09:00 1 1,484.20
10/22/2025 09:00 2 1,484.20
10/22/2025 09:00 2 1,484.00
10/22/2025 09:00 8 1,484.00
10/22/2025 09:00 8 1,485.00
10/22/2025 09:00 7 1,485.20
10/22/2025 09:00 32 1,485.40
10/22/2025 09:00 2 1,485.40
10/22/2025 09:00 1 1,485.20
10/22/2025 09:00 1 1,483.00
10/22/2025 09:00 3 1,483.20
10/22/2025 09:00 2 1,483.40
10/22/2025 09:00 2 1,484.20
10/22/2025 09:00 2 1,484.40
10/22/2025 09:00 4 1,484.40
10/22/2025 09:00 50 1,485.00
10/22/2025 09:00 2 1,486.00
10/22/2025 09:00 3 1,486.00
10/22/2025 09:00 1 1,486.20
10/22/2025 09:00 5 1,488.40
10/22/2025 09:00 10 1,489.40
10/22/2025 09:00 64 1,489.40
10/22/2025 09:00 5 1,489.40
10/22/2025 09:00 5 1,489.60
10/22/2025 09:00 11 1,489.80
10/22/2025 09:00 4 1,489.80
10/22/2025 09:00 5 1,489.80
10/22/2025 09:00 5 1,490.00
10/22/2025 09:00 5 1,490.60
10/22/2025 09:00 4 1,490.60
10/22/2025 09:00 4 1,490.40
10/22/2025 09:00 1 1,490.40
10/22/2025 09:00 1 1,490.00
10/22/2025 09:00 1 1,490.00
10/22/2025 09:00 1 1,490.00
10/22/2025 09:00 7 1,490.00
10/22/2025 09:00 6 1,490.00
10/22/2025 09:00 46 1,490.00
10/22/2025 09:00 16 1,489.20
10/22/2025 09:00 14 1,489.00
10/22/2025 09:00 1 1,489.00
10/22/2025 09:00 3 1,489.00
10/22/2025 09:00 2 1,489.00
10/22/2025 09:00 16 1,488.80
10/22/2025 09:00 1 1,488.80
10/22/2025 09:00 5 1,488.80
10/22/2025 09:00 5 1,488.60
10/22/2025 09:00 16 1,486.00
10/22/2025 09:00 14 1,485.80
10/22/2025 09:00 1 1,485.80
10/22/2025 09:00 12 1,485.80
10/22/2025 09:00 1 1,485.60
10/22/2025 09:00 3 1,485.60
10/22/2025 09:00 3 1,485.60
10/22/2025 09:00 4 1,485.80
10/22/2025 09:00 3 1,484.60
10/22/2025 09:00 1 1,484.40
10/22/2025 09:00 1 1,484.40
10/22/2025 09:00 1 1,484.40
10/22/2025 09:00 3 1,484.40
10/22/2025 09:00 3 1,484.40
10/22/2025 09:00 5 1,484.60
10/22/2025 09:00 5 1,484.80
10/22/2025 09:00 5 1,485.00
10/22/2025 09:00 7 1,485.00
10/22/2025 09:00 5 1,485.20
10/22/2025 09:00 4 1,485.80
10/22/2025 09:00 37 1,485.80
10/22/2025 09:00 1 1,485.80
10/22/2025 09:00 4 1,486.00
10/22/2025 09:00 1 1,486.00
10/22/2025 09:00 1 1,486.00
10/22/2025 09:00 5 1,486.20
10/22/2025 09:00 2 1,486.60
10/22/2025 09:00 5 1,488.60
10/22/2025 09:00 3 1,488.00
10/22/2025 09:00 2 1,488.00
10/22/2025 09:00 78 1,488.20
10/22/2025 09:00 47 1,488.20
10/22/2025 09:00 43 1,488.20
10/22/2025 09:00 5 1,488.20
10/22/2025 09:00 100 1,488.20
10/22/2025 09:00 5 1,488.60
10/22/2025 09:00 4 1,488.20
10/22/2025 09:00 299 1,488.20
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 7 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 12 1,488.40
10/22/2025 09:00 13 1,488.40
10/22/2025 09:00 24 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 3 1,488.40
10/22/2025 09:00 3 1,488.40
10/22/2025 09:00 6 1,488.40
10/22/2025 09:00 3 1,488.40
10/22/2025 09:00 4 1,488.40
10/22/2025 09:00 15 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 4 1,488.40
10/22/2025 09:00 6 1,488.40
10/22/2025 09:00 5 1,488.40
10/22/2025 09:00 8 1,488.40
10/22/2025 09:00 3 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 4 1,488.40
10/22/2025 09:00 20 1,488.40
10/22/2025 09:00 29 1,488.40
10/22/2025 09:00 10 1,488.40
10/22/2025 09:00 20 1,488.40
10/22/2025 09:00 36 1,488.40
10/22/2025 09:00 7 1,488.40
10/22/2025 09:00 10 1,488.40
10/22/2025 09:00 6 1,488.40
10/22/2025 09:00 50 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 5 1,488.40
10/22/2025 09:00 5 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 47 1,488.40
10/22/2025 09:00 20 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 8 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 4 1,488.40
10/22/2025 09:00 6 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 3 1,488.40
10/22/2025 09:00 3 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 4 1,488.40
10/22/2025 09:00 5 1,488.40
10/22/2025 09:00 6 1,488.40
10/22/2025 09:00 12 1,488.40
10/22/2025 09:00 29 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 19 1,488.40
10/22/2025 09:00 32 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 8 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 4 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 9 1,488.40
10/22/2025 09:00 7 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 10 1,488.40
10/22/2025 09:00 17 1,488.40
10/22/2025 09:00 10 1,488.40
10/22/2025 09:00 4 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 43 1,488.40
10/22/2025 09:00 25 1,488.40
10/22/2025 09:00 4 1,488.40
10/22/2025 09:00 8 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 6 1,488.40
10/22/2025 09:00 16 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 21 1,488.40
10/22/2025 09:00 22 1,488.40
10/22/2025 09:00 7 1,488.40
10/22/2025 09:00 13 1,488.40
10/22/2025 09:00 4 1,488.40
10/22/2025 09:00 20 1,488.40
10/22/2025 09:00 20 1,488.40
10/22/2025 09:00 16 1,488.40
10/22/2025 09:00 4 1,488.40
10/22/2025 09:00 20 1,488.40
10/22/2025 09:00 10 1,488.40
10/22/2025 09:00 7 1,488.40
10/22/2025 09:00 23 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 23 1,488.40
10/22/2025 09:00 25 1,488.40
10/22/2025 09:00 10 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 10 1,488.40
10/22/2025 09:00 34 1,488.40
10/22/2025 09:00 22 1,488.40
10/22/2025 09:00 33 1,488.40
10/22/2025 09:00 10 1,488.40
10/22/2025 09:00 24 1,488.40
10/22/2025 09:00 38 1,488.40
10/22/2025 09:00 43 1,488.40
10/22/2025 09:00 17 1,488.40
10/22/2025 09:00 4 1,488.40
10/22/2025 09:00 92 1,488.40
10/22/2025 09:00 4 1,488.40
10/22/2025 09:00 7 1,488.40
10/22/2025 09:00 12 1,488.40
10/22/2025 09:00 24 1,488.40
10/22/2025 09:00 29 1,488.40
10/22/2025 09:00 29 1,488.40
10/22/2025 09:00 5 1,488.40
10/22/2025 09:00 69 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 4 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 3 1,488.40
10/22/2025 09:00 38 1,488.40
10/22/2025 09:00 10 1,488.40
10/22/2025 09:00 9 1,488.40
10/22/2025 09:00 22 1,488.40
10/22/2025 09:00 6 1,488.40
10/22/2025 09:00 45 1,488.40
10/22/2025 09:00 56 1,488.40
10/22/2025 09:00 16 1,488.40
10/22/2025 09:00 50 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 130 1,488.40
10/22/2025 09:00 188 1,488.40
10/22/2025 09:00 198 1,488.40
10/22/2025 09:00 43 1,488.40
10/22/2025 09:00 17 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 10 1,488.40
10/22/2025 09:00 9 1,488.40
10/22/2025 09:00 19 1,488.40
10/22/2025 09:00 4 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 6 1,488.40
10/22/2025 09:00 3 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 8 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 7 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 3 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 44 1,488.40
10/22/2025 09:00 5 1,488.40
10/22/2025 09:00 8 1,488.40
10/22/2025 09:00 43 1,488.40
10/22/2025 09:00 5 1,488.40
10/22/2025 09:00 44 1,488.40
10/22/2025 09:00 4 1,488.40
10/22/2025 09:00 18 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 22 1,488.40
10/22/2025 09:00 12 1,488.40
10/22/2025 09:00 4 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 25 1,488.40
10/22/2025 09:00 143 1,488.40
10/22/2025 09:00 3 1,488.40
10/22/2025 09:00 47 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 4 1,488.40
10/22/2025 09:00 116 1,488.40
10/22/2025 09:00 3 1,488.40
10/22/2025 09:00 21 1,488.40
10/22/2025 09:00 20 1,488.40
10/22/2025 09:00 55 1,488.40
10/22/2025 09:00 3 1,488.40
10/22/2025 09:00 17 1,488.40
10/22/2025 09:00 28 1,488.40
10/22/2025 09:00 5 1,488.40
10/22/2025 09:00 18 1,488.40
10/22/2025 09:00 40 1,488.40
10/22/2025 09:00 6 1,488.40
10/22/2025 09:00 9 1,488.40
10/22/2025 09:00 14 1,488.40
10/22/2025 09:00 7 1,488.40
10/22/2025 09:00 34 1,488.40
10/22/2025 09:00 24 1,488.40
10/22/2025 09:00 7 1,488.40
10/22/2025 09:00 67 1,488.40
10/22/2025 09:00 6 1,488.40
10/22/2025 09:00 10 1,488.40
10/22/2025 09:00 10 1,488.40
10/22/2025 09:00 4 1,488.40
10/22/2025 09:00 21 1,488.40
10/22/2025 09:00 8 1,488.40
10/22/2025 09:00 54 1,488.40
10/22/2025 09:00 74 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 9 1,488.40
10/22/2025 09:00 25 1,488.40
10/22/2025 09:00 7 1,488.40
10/22/2025 09:00 10 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 8 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 2 1,488.40
10/22/2025 09:00 1 1,488.40
10/22/2025 09:00 1 1,488.40