GER:1N8

Adyen Nv Stock Price (Quote)

etoro logo Buy 1N8
*Your capital is at risk
799.40€
+2.00 (+0.251%)
At Close: Jul 24, 2026

Range Low Price High Price Comment
30 days 789.30€ 895.50€ Friday, 24th Jul 2026 1N8.DE stock ended at 799.40€. This is 0.251% more than the trading day before Thursday, 23rd Jul 2026. During the day the stock fluctuated 2.10% from a day low at 789.30€ to a day high of 805.90€.
90 days 784.90€ 1,009.00€
52 weeks 784.90€ 1,595.00€

Historical Adyen Nv prices

Date Open High Low Close Volume
Jul 24, 2026 800.10€ 805.90€ 789.30€ 799.40€ 639
Jul 23, 2026 818.50€ 821.20€ 796.00€ 797.40€ 1 171
Jul 22, 2026 811.60€ 830.00€ 808.00€ 822.30€ 779
Jul 21, 2026 811.60€ 821.00€ 804.10€ 819.70€ 360
Jul 20, 2026 832.80€ 836.10€ 809.50€ 820.30€ 1 666
Jul 17, 2026 857.70€ 857.70€ 825.60€ 830.90€ 445
Jul 16, 2026 867.30€ 870.80€ 849.00€ 854.70€ 680
Jul 15, 2026 829.10€ 870.00€ 827.40€ 870.00€ 920
Jul 14, 2026 832.60€ 836.20€ 804.20€ 831.60€ 903
Jul 13, 2026 846.20€ 851.50€ 841.90€ 843.50€ 147
Jul 10, 2026 838.80€ 856.60€ 836.50€ 851.40€ 405
Jul 09, 2026 827.20€ 836.00€ 825.40€ 835.60€ 425
Jul 08, 2026 843.80€ 843.80€ 820.40€ 831.60€ 343
Jul 07, 2026 875.00€ 879.90€ 854.80€ 856.60€ 480
Jul 06, 2026 885.60€ 895.50€ 863.90€ 868.80€ 624
Jul 03, 2026 846.40€ 863.70€ 839.90€ 859.40€ 375
Jul 02, 2026 840.00€ 859.30€ 833.80€ 855.10€ 485
Jul 01, 2026 835.80€ 846.60€ 816.10€ 846.40€ 1 083
Jun 30, 2026 828.70€ 835.40€ 811.30€ 818.50€ 820
Jun 29, 2026 832.40€ 840.50€ 828.20€ 829.50€ 511
Jun 26, 2026 816.40€ 829.40€ 809.00€ 827.10€ 410
Jun 25, 2026 821.70€ 830.80€ 814.40€ 821.50€ 808
Jun 24, 2026 837.80€ 844.90€ 831.00€ 842.80€ 704
Jun 23, 2026 851.80€ 855.30€ 830.00€ 832.50€ 1 182
Jun 22, 2026 882.50€ 890.40€ 875.00€ 876.40€ 353

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use 1N8.DE stock historical prices to predict future price movements?
Trend Analysis: Examine the 1N8.DE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the 1N8.DE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
KMT
$34.39
2.44% Jul 21
DHT
$17.31
6.59% Jul 13
NMRK
$15.02
2.46% Jun 24
JLL
$299.78
8.56% Jun 24
ROP
$331.60
10.78% Jun 24

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE