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

Adyen NV (OP: ADYYF )

1,289.36 +9.36 (+0.73%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 24, 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 (%)
Dec 31, 2021 2612 2686 2558 2600 126 -43.40(-1.64%)
Dec 30, 2021 2593 2661 2593 2643 49 +44.14(+1.70%)
Dec 29, 2021 2602 2610 2569 2599 342 -83.74(-3.12%)
Dec 28, 2021 2596 2684 2596 2683 859 -3.10(-0.12%)
Dec 27, 2021 2600 2686 2580 2686 1,573 +98.79(+3.82%)
Dec 23, 2021 2509 2587 2491 2587 641 +47.23(+1.86%)
Dec 22, 2021 2609 2609 2467 2540 1,018 +79.34(+3.22%)
Dec 21, 2021 2523 2535 2379 2461 102 +75.66(+3.17%)
Dec 20, 2021 2375 2482 2375 2385 211 -102.84(-4.13%)
Dec 17, 2021 2460 2548 2411 2488 2,314 -162.08(-6.12%)
Dec 16, 2021 2658 2711 2523 2650 476 -52.00(-1.92%)
Dec 15, 2021 2600 2702 2580 2702 6,763 +29.72(+1.11%)
Dec 14, 2021 2664 2672 2551 2672 681 -3.12(-0.12%)
Dec 13, 2021 2681 2844 2675 2675 512 -38.60(-1.42%)
Dec 10, 2021 2787 2787 2714 2714 132 -86.00(-3.07%)
Dec 09, 2021 2731 2893 2731 2800 196 +1.95(+0.07%)
Dec 08, 2021 2937 2937 2771 2798 78 -20.95(-0.74%)
Dec 07, 2021 2822 2822 2662 2819 2,792 +258.16(+10.08%)
Dec 06, 2021 2654 2700 2561 2561 162 -86.04(-3.25%)
Dec 03, 2021 2599 2647 2512 2647 1,500 -59.41(-2.20%)
Dec 02, 2021 2673 2726 2626 2706 77 +14.29(+0.53%)
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.