ADYEN Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-53,W-50,M-52 200: 1398.74  100: 1477.14
50: 1475.17 21: 1426.64		 No 1488 1466.4 April 25, 2025
D-53,W-50,M-52 200: 1399.25  100: 1477.51
50: 1475.53 21: 1422.46		 No 1460.2 1468.4 April 24, 2025
D-53,W-50,M-52 200: 1399.6  100: 1477.84
50: 1475.83 21: 1417.62		 No 1435 1470 April 23, 2025
D-47,W-47,M-51 200: 1399.91  100: 1478.13
50: 1476.06 21: 1412.11		 No 1399.6 1415 April 22, 2025
D-46,W-47,M-50 200: 1402.95  100: 1479.82
50: 1478.56 21: 1411.8		 No 1430.2 1400.4 April 17, 2025
D-50,W-49,M-52 200: 1403.94  100: 1481.56
50: 1481.75 21: 1413		 No 1425.4 1441 April 16, 2025
D-51,W-49,M-52 200: 1404.63  100: 1482.53
50: 1483.41 21: 1410.06		 No 1414 1447.4 April 15, 2025
D-48,W-48,M-51 200: 1404.22  100: 1483.27
50: 1484.94 21: 1406.26		 No 1374.8 1421.2 April 14, 2025
D-38,W-43,M-49 200: 1406.09  100: 1484.83
50: 1487.54 21: 1404.69		 Yes 1351.4 1330.6 April 11, 2025
D-40,W-44,M-50 200: 1407.85  100: 1488.12
50: 1493.95 21: 1412.49		 Yes 1488 1353.2 April 10, 2025
D-29,W-40,M-48 200: 1409.44  100: 1491.01
50: 1499.69 21: 1418.73		 Yes 1260 1281 April 9, 2025
D-22,W-40,M-48 200: 1419.68  100: 1510.08
50: 1539.32 21: 1490.78		 Yes 1361.8 1306.2 April 3, 2025
D-31,W-46,M-51 200: 1421.83  100: 1514.39
50: 1548.84 21: 1510.21		 Yes 1415 1420.8 April 2, 2025
D-28,W-45,M-50 200: 1421.91  100: 1518.32
50: 1559.73 21: 1530.61		 Yes 1434 1406 March 31, 2025
D-32,W-47,M-51 200: 1423.35  100: 1520.78
50: 1566.01 21: 1543.73		 No 1437.6 1449 March 28, 2025
D-32,W-47,M-51 200: 1424.43  100: 1522.43
50: 1570.78 21: 1553.7		 No 1464.2 1450 March 27, 2025
D-34,W-48,M-51 200: 1425.37  100: 1524.07
50: 1575.72 21: 1564.61		 No 1511.2 1472.8 March 26, 2025
D-37,W-50,M-52 200: 1426.06  100: 1525.26
50: 1579.92 21: 1574.28		 No 1500 1504.4 March 25, 2025
D-38,W-50,M-52 200: 1425.27  100: 1525.68
50: 1583 21: 1581.63		 No 1556.6 1507 March 24, 2025
D-41,W-52,M-53 200: 1426.55  100: 1526.22
50: 1586.1 21: 1589.49		 No 1542.2 1535.6 March 21, 2025
D-43,W-53,M-54 200: 1426.3  100: 1526.07
50: 1588.16 21: 1595.16		 No 1560 1556.6 March 20, 2025
D-43,W-53,M-54 200: 1425.81  100: 1525.48
50: 1589.45 21: 1599.22		 No 1517.8 1556.6 March 19, 2025
D-38,W-52,M-53 200: 1425.26  100: 1524.87
50: 1590.79 21: 1603.71		 No 1516.8 1525.6 March 18, 2025
D-36,W-51,M-52 200: 1424.25  100: 1524.85
50: 1593.45 21: 1611.93		 No 1506.2 1511.6 March 17, 2025
D-36,W-51,M-52 200: 1425.05  100: 1525.12
50: 1596.79 21: 1622.49		 No 1491.4 1507.6 March 14, 2025
D-34,W-50,M-52 200: 1425.05  100: 1525.47
50: 1600.43 21: 1634.58		 No 1520.4 1497.6 March 13, 2025
D-38,W-53,M-53 200: 1425.26  100: 1526.03
50: 1604.63 21: 1649		 No 1513.8 1542.4 March 12, 2025
D-33,W-50,M-52 200: 1425.03  100: 1525.73
50: 1607.17 21: 1660.23		 No 1557.4 1505.6 March 11, 2025
D-36,W-53,M-53 200: 1424.22  100: 1526.14
50: 1611.31 21: 1676.5		 No 1625.4 1543.4 March 10, 2025
D-40,W-56,M-55 200: 1425.3  100: 1525.86
50: 1614.09 21: 1690.51		 No 1650.4 1593.6 March 7, 2025
D-54,W-64,M-58 200: 1423.18  100: 1521.68
50: 1612.98 21: 1704.73		 No 1724.6 1711.6 March 5, 2025
D-60,W-67,M-60 200: 1418.58  100: 1514.26
50: 1605.48 21: 1705.06		 No 1746.4 1747.2 March 3, 2025
D-59,W-66,M-58 200: 1418.43  100: 1509.54
50: 1599.69 21: 1700.62		 No 1675.2 1741.2 February 28, 2025
D-54,W-64,M-57 200: 1416.21  100: 1504.86
50: 1593.92 21: 1696.35		 No 1709.4 1698.2 February 27, 2025
D-58,W-66,M-58 200: 1414.33  100: 1500.95
50: 1589.66 21: 1696.15		 No 1741.8 1726.4 February 26, 2025
D-58,W-66,M-58 200: 1411.2  100: 1496.4
50: 1584.08 21: 1692.97		 No 1752 1726.6 February 25, 2025
D-65,W-70,M-59 200: 1408.03  100: 1491.75
50: 1578.26 21: 1689.43		 No 1784 1769.4 February 24, 2025
D-69,W-71,M-59 200: 1406.83  100: 1486.11
50: 1570.46 21: 1681.01		 No 1810 1787 February 21, 2025
D-72,W-73,M-59 200: 1403.75  100: 1480.04
50: 1561.62 21: 1669.85		 No 1828.4 1804.8 February 20, 2025
D-78,W-75,M-60 200: 1400.49  100: 1473.48
50: 1551.69 21: 1655.65		 No 1852.2 1835.8 February 19, 2025
D-80,W-76,M-61 200: 1396.11  100: 1466.16
50: 1540.09 21: 1636.68		 No 1850 1846 February 18, 2025
D-80,W-76,M-60 200: 1391.59  100: 1458.48
50: 1527.61 21: 1614.65		 No 1847.4 1841.2 February 17, 2025
D-79,W-76,M-60 200: 1389.16  100: 1450.68
50: 1514.8 21: 1590.8		 No 1807.8 1840 February 14, 2025
D-78,W-76,M-60 200: 1385  100: 1442.78
50: 1501.53 21: 1564.57		 No 1732 1805 February 13, 2025
D-59,W-65,M-54 200: 1381.26  100: 1435.45
50: 1489.14 21: 1539.26		 No 1549.4 1578.2 February 12, 2025
D-55,W-63,M-54 200: 1379.28  100: 1432.57
50: 1485.5 21: 1535.16		 No 1545 1551 February 11, 2025
D-54,W-63,M-53 200: 1377.55  100: 1430.18
50: 1482.83 21: 1533.5		 No 1553 1544.2 February 10, 2025
D-56,W-63,M-54 200: 1375.73  100: 1427.62
50: 1480.32 21: 1532.37		 No 1579 1553.2 February 7, 2025
D-62,W-65,M-55 200: 1373.43  100: 1424.92
50: 1477.35 21: 1530.18		 No 1606 1585.4 February 6, 2025
D-66,W-67,M-55 200: 1370.93  100: 1421.52
50: 1472.93 21: 1524.37		 No 1592.2 1601 February 5, 2025
D-66,W-66,M-55 200: 1368.61  100: 1417.89
50: 1467.71 21: 1516.3		 No 1543 1599.6 February 4, 2025
D-60,W-64,M-54 200: 1366.29  100: 1414.22
50: 1462.32 21: 1507.53		 No 1520.2 1552.4 February 3, 2025
D-64,W-66,M-54 200: 1363.26  100: 1410.95
50: 1458.64 21: 1502.81		 No 1570 1570 January 31, 2025
D-63,W-65,M-54 200: 1360.75  100: 1407.57
50: 1454.1 21: 1495.73		 No 1534 1563 January 30, 2025
D-57,W-60,M-53 200: 1358.43  100: 1404.27
50: 1449.65 21: 1488.65		 No 1556.6 1516 January 29, 2025
D-65,W-64,M-54 200: 1356.85  100: 1402.02
50: 1446.94 21: 1485.77		 No 1498.2 1552.8 January 28, 2025
D-57,W-61,M-52 200: 1354.88  100: 1398.97
50: 1442.62 21: 1478.72		 No 1491.8 1503.6 January 27, 2025
D-62,W-63,M-53 200: 1352.99  100: 1396.39
50: 1440.13 21: 1476.1		 No 1520 1520.4 January 24, 2025
D-61,W-62,M-53 200: 1351.22  100: 1393.74
50: 1436.85 21: 1471.44		 No 1509.2 1516 January 23, 2025
D-59,W-62,M-53 200: 1349.47  100: 1391.13
50: 1433.62 21: 1466.75		 No 1503.8 1506.6 January 22, 2025
D-57,W-60,M-52 200: 1347.89  100: 1388.8
50: 1430.64 21: 1462.55		 No 1491.8 1491.4 January 21, 2025
D-57,W-60,M-52 200: 1346.45  100: 1386.73
50: 1428.16 21: 1459.51		 No 1500.6 1490 January 20, 2025
D-56,W-59,M-52 200: 1342.37  100: 1380.16
50: 1421.04 21: 1450.65		 No 1481 1488 January 16, 2025
D-53,W-58,M-52 200: 1342.26  100: 1379.61
50: 1420.16 21: 1448.51		 No 1429.6 1465.6 January 15, 2025
D-48,W-55,M-51 200: 1341.02  100: 1377.87
50: 1418.31 21: 1446.71		 No 1405 1432.2 January 14, 2025
D-40,W-52,M-49 200: 1340.1  100: 1376.77
50: 1417.74 21: 1448.24		 No 1460.8 1390.8 January 13, 2025
D-56,W-59,M-52 200: 1339.74  100: 1376.08
50: 1418.84 21: 1454.29		 No 1489.2 1472.4 January 10, 2025
D-61,W-61,M-52 200: 1338.4  100: 1373.98
50: 1416.65 21: 1452.38		 No 1474.6 1489.6 January 9, 2025
D-59,W-60,M-52 200: 1336.79  100: 1371.5
50: 1413.67 21: 1448.46		 No 1486.8 1478.4 January 8, 2025
D-59,W-60,M-52 200: 1335.37  100: 1369.34
50: 1411.03 21: 1445.31		 No 1489.6 1480 January 7, 2025
D-59,W-60,M-52 200: 1333.91  100: 1367.1
50: 1408.22 21: 1441.66		 No 1440.4 1479.4 January 6, 2025
D-51,W-57,M-51 200: 1331.95  100: 1364.38
50: 1405.31 21: 1437.69		 No 1432.4 1437 January 3, 2025
D-49,W-56,M-50 200: 1330.79  100: 1362.78
50: 1404.02 21: 1437.76		 No 1430.8 1428 January 2, 2025
D-51,W-57,M-51 200: 1329.81  100: 1361.46
50: 1403.04 21: 1438.79		 No 1408.8 1437 December 31, 2024
D-51,W-57,M-51 200: 1327.83  100: 1358.39
50: 1401.01 21: 1441.25		 No 1428.4 1436.6 December 27, 2024
D-51,W-57,M-51 200: 1326.74  100: 1356.81
50: 1399.56 21: 1441.74		 No 1425.2 1435.6 December 24, 2024
D-48,W-56,M-51 200: 1325.65  100: 1355.21
50: 1398.09 21: 1442.38		 No 1436.8 1420 December 23, 2024
D-52,W-57,M-51 200: 1324.47  100: 1353.58
50: 1397.19 21: 1444.74		 No 1435.4 1441 December 20, 2024
D-53,W-57,M-51 200: 1323.32  100: 1351.73
50: 1395.41 21: 1445.13		 No 1458 1447 December 19, 2024
D-68,W-62,M-53 200: 1322.07  100: 1349.7
50: 1393.3 21: 1444.93		 No 1505.4 1503.4 December 18, 2024
D-68,W-62,M-53 200: 1320.24  100: 1346.6
50: 1388.81 21: 1438.78		 No 1490 1503 December 17, 2024
D-67,W-62,M-53 200: 1318.41  100: 1343.44
50: 1384.15 21: 1432.02		 No 1484 1495.2 December 16, 2024
D-66,W-61,M-53 200: 1317.09  100: 1340.07
50: 1379.62 21: 1425.37		 No 1500 1490.2 December 13, 2024
D-70,W-62,M-53 200: 1315.41  100: 1336.93
50: 1375.1 21: 1418.54		 No 1515 1503.4 December 12, 2024
D-70,W-62,M-53 200: 1313.69  100: 1333.47
50: 1369.87 21: 1409.61		 No 1496 1503.2 December 11, 2024
D-69,W-61,M-53 200: 1311.79  100: 1330.04
50: 1364.43 21: 1399.76		 No 1500.2 1495 December 10, 2024
D-71,W-62,M-53 200: 1309.95  100: 1326.71
50: 1359.1 21: 1389.74		 No 1516 1504.8 December 9, 2024
D-70,W-62,M-53 200: 1308.21  100: 1322.66
50: 1353.15 21: 1377.62		 No 1464.2 1493.2 December 6, 2024
D-69,W-61,M-52 200: 1306.15  100: 1319.04
50: 1347.44 21: 1365.46		 No 1443 1477.6 December 5, 2024
D-65,W-59,M-51 200: 1304.24  100: 1315.67
50: 1342.13 21: 1353.65		 No 1402.6 1440.8 December 4, 2024
D-60,W-57,M-50 200: 1302.87  100: 1313.14
50: 1338.1 21: 1344.48		 No 1410.2 1401.8 December 3, 2024
D-62,W-58,M-51 200: 1301.87  100: 1311.35
50: 1335.5 21: 1338.45		 No 1366.4 1413.4 December 2, 2024
D-58,W-56,M-47 200: 1299.57  100: 1308.85
50: 1332.32 21: 1330.56		 No 1370.2 1378.4 November 29, 2024
D-57,W-55,M-47 200: 1298.42  100: 1307.38
50: 1330.44 21: 1325.52		 No 1400 1372.4 November 28, 2024
D-59,W-56,M-47 200: 1297.32  100: 1306
50: 1328.73 21: 1320.58		 No 1386.8 1385.4 November 27, 2024
D-59,W-56,M-47 200: 1296.44  100: 1304.39
50: 1326.42 21: 1313.76		 No 1315.4 1385.2 November 26, 2024
D-51,W-52,M-46 200: 1295.54  100: 1302.76
50: 1324.02 21: 1306.24		 No 1304.4 1326.4 November 25, 2024
D-45,W-50,M-45 200: 1293.79  100: 1302.1
50: 1323.92 21: 1304.12		 No 1284 1290.4 November 22, 2024
D-40,W-48,M-45 200: 1293.36  100: 1302.28
50: 1325.29 21: 1305.56		 Yes 1214.6 1267 November 21, 2024
D-27,W-44,M-43 200: 1293.15  100: 1302.94
50: 1327.67 21: 1309.62		 Yes 1243.4 1214 November 20, 2024
D-29,W-45,M-44 200: 1293.95  100: 1304.74
50: 1332.3 21: 1319.69		 Yes 1246.8 1230.6 November 19, 2024
D-30,W-46,M-44 200: 1294.59  100: 1306.23
50: 1336.46 21: 1329.07		 Yes 1240.4 1238.4 November 18, 2024
D-29,W-45,M-44 200: 1293.95  100: 1307.45
50: 1340.46 21: 1338.61		 Yes 1261.6 1237 November 15, 2024
D-34,W-48,M-45 200: 1294.16  100: 1308.85
50: 1344.68 21: 1349.3		 Yes 1280.2 1276.8 November 14, 2024
D-34,W-48,M-45 200: 1293.8  100: 1309.47
50: 1347.45 21: 1356.94		 Yes 1263.2 1275.8 November 13, 2024
D-32,W-48,M-45 200: 1293.98  100: 1310.15
50: 1350.37 21: 1365.48		 Yes 1293 1268.8 November 12, 2024
D-36,W-50,M-46 200: 1294.23  100: 1310.98
50: 1353.7 21: 1375.65		 No 1282 1303.2 November 11, 2024
D-29,W-48,M-45 200: 1291.64  100: 1310.94
50: 1355.76 21: 1383.28		 Yes 1338.4 1272.6 November 8, 2024
D-37,W-52,M-46 200: 1290.45  100: 1311.6
50: 1359.15 21: 1394.93		 No 1222 1335.8 November 7, 2024
D-51,W-58,M-48 200: 1287.77  100: 1309.69
50: 1359.44 21: 1403.76		 No 1407 1399.8 November 5, 2024
D-50,W-58,M-47 200: 1286.64  100: 1307.86
50: 1357.79 21: 1404.18		 No 1401 1395.8 November 4, 2024
D-53,W-59,M-47 200: 1281.43  100: 1305.77
50: 1356.23 21: 1405.06		 No 1400.4 1406.4 November 1, 2024
D-53,W-58,M-47 200: 1278.28  100: 1303.61
50: 1354.19 21: 1404.92		 No 1420.6 1406.4 October 31, 2024
D-60,W-60,M-48 200: 1275.11  100: 1301.42
50: 1352.05 21: 1404.76		 No 1451 1436 October 30, 2024
D-67,W-63,M-49 200: 1273.49  100: 1298.7
50: 1348.63 21: 1401.47		 No 1460 1458 October 29, 2024
D-66,W-62,M-49 200: 1271.64  100: 1295.49
50: 1344.16 21: 1395.52		 No 1430 1450 October 28, 2024
2025 © SwingIdea.com
?>