Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adyen NV (OP: ADYYF )

1,321.00 +24.63 (+1.90%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 930.55 934.91 908.00 908.20 700 -11.76(-1.28%)
Jan 30, 2020 916.80 920.00 908.00 919.96 8,224 -6.31(-0.68%)
Jan 29, 2020 912.00 930.00 908.00 926.27 226 +6.31(+0.69%)
Jan 28, 2020 897.00 920.40 895.04 919.96 355 +38.96(+4.42%)
Jan 27, 2020 890.00 906.85 881.00 881.00 185 -26.50(-2.92%)
Jan 24, 2020 913.94 930.00 907.50 907.50 100 -2.15(-0.24%)
Jan 23, 2020 900.00 909.65 900.00 909.65 1,901 +29.65(+3.37%)
Jan 22, 2020 877.44 902.65 877.44 880.00 30,891 +2.56(+0.29%)
Jan 21, 2020 875.85 877.44 866.05 877.44 617 +24.44(+2.87%)
Jan 17, 2020 854.00 875.55 853.00 853.00 4,300 +0.00(+0.00%)
Jan 16, 2020 854.00 874.45 853.00 853.00 11,637 +5.30(+0.63%)
Jan 15, 2020 848.00 855.00 840.00 847.70 34,177 -0.30(-0.04%)
Jan 14, 2020 842.98 848.00 830.00 848.00 2,375 +0.00(+0.00%)
Jan 13, 2020 827.00 848.00 827.00 848.00 1,465 +28.06(+3.42%)
Jan 10, 2020 840.00 843.60 819.94 819.94 100 -1.06(-0.13%)
Jan 09, 2020 832.00 832.00 816.00 821.00 169 -11.00(-1.32%)
Jan 08, 2020 827.00 832.10 819.35 832.00 2,054 +2.16(+0.26%)
Jan 07, 2020 813.00 829.84 813.00 829.84 1,289 -5.51(-0.66%)
Jan 06, 2020 817.00 836.25 813.04 835.35 1,121 +0.64(+0.08%)
Jan 03, 2020 815.21 834.71 814.00 834.71 19,500 +12.67(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.