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

Adyen NV (OP: ADYYF )

1,330.00 +50.00 (+3.91%)
Streaming Delayed Price Updated: 10:44 AM 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, 2020 2275 2275 2275 115 -135.99(-5.64%)
Dec 30, 2020 2342 2413 2309 2411 115 +23.85(+1.00%)
Dec 29, 2020 2351 2399 2351 2387 847 -52.81(-2.16%)
Dec 28, 2020 2487 2487 2350 2440 381 +19.96(+0.82%)
Dec 24, 2020 2460 2460 2390 2420 100 +21.67(+0.90%)
Dec 23, 2020 2386 2408 2375 2398 313 +13.53(+0.57%)
Dec 22, 2020 2371 2388 2343 2385 243 +29.60(+1.26%)
Dec 21, 2020 2316 2380 2281 2355 302 -44.76(-1.87%)
Dec 18, 2020 2394 2414 2372 2400 400 +74.96(+3.22%)
Dec 17, 2020 2305 2359 2305 2325 201 +19.45(+0.84%)
Dec 16, 2020 2283 2308 2269 2306 272 +7.76(+0.34%)
Dec 15, 2020 2247 2298 2247 2298 162 +43.99(+1.95%)
Dec 14, 2020 2248 2254 2211 2254 581 +17.80(+0.80%)
Dec 11, 2020 2181 2237 2181 2236 200 +132.30(+6.29%)
Dec 10, 2020 2120 2149 2099 2104 157 +30.40(+1.47%)
Dec 09, 2020 2081 2118 2073 2073 795 -47.66(-2.25%)
Dec 08, 2020 2097 2121 2067 2121 296 +113.21(+5.64%)
Dec 07, 2020 2053 2053 2008 2008 115 -22.25(-1.10%)
Dec 04, 2020 1965 2033 1965 2030 100 +42.16(+2.12%)
Dec 03, 2020 2016 2022 1985 1988 2,338 +28.77(+1.47%)
Dec 02, 2020 1939 1973 1933 1959 132 +13.22(+0.68%)
Dec 01, 2020 1939 1946 1905 1946 541 +39.90(+2.09%)
Nov 30, 2020 1960 1960 1906 1906 92 -50.20(-2.57%)
Nov 27, 2020 1910 1956 1910 1956 100 +132.94(+7.29%)
Nov 25, 2020 1863 1863 1823 1823 100 -6.79(-0.37%)
Nov 24, 2020 1857 1864 1819 1830 433 -79.96(-4.19%)
Nov 23, 2020 1900 1911 1869 1910 43 +29.17(+1.55%)
Nov 20, 2020 1876 1927 1876 1881 500 -27.82(-1.46%)
Nov 19, 2020 1863 1909 1863 1909 77 +39.66(+2.12%)
Nov 18, 2020 1909 1916 1869 1869 836 -64.73(-3.35%)
Nov 17, 2020 1956 1956 1910 1934 7,111 +15.68(+0.82%)
Nov 16, 2020 1930 1954 1915 1918 125 -40.30(-2.06%)
Nov 13, 2020 1925 1958 1913 1958 100 +51.30(+2.69%)
Nov 12, 2020 1948 1958 1907 1907 11,267 -30.00(-1.55%)
Nov 11, 2020 1900 1937 1900 1937 210 +125.21(+6.91%)
Nov 10, 2020 1855 1895 1812 1812 485 -87.21(-4.59%)
Nov 09, 2020 1848 1899 1827 1899 303 +15.96(+0.85%)
Nov 06, 2020 1879 1928 1879 1883 100 -16.11(-0.85%)
Nov 05, 2020 1900 1929 1886 1899 248 -28.58(-1.48%)
Nov 04, 2020 1866 1928 1832 1928 200 +172.52(+9.83%)
Nov 03, 2020 1778 1798 1744 1755 345 +43.50(+2.54%)
Nov 02, 2020 1723 1723 1671 1712 148 +23.68(+1.40%)
Oct 30, 2020 1750 1750 1663 1688 2,500 -92.93(-5.22%)
Oct 29, 2020 1795 1795 1750 1781 874 -19.10(-1.06%)
Oct 28, 2020 1783 1834 1760 1800 2,072 -48.70(-2.63%)
Oct 27, 2020 1865 1894 1849 1849 405 +23.21(+1.27%)
Oct 26, 2020 1835 1859 1796 1826 233 -39.45(-2.12%)
Oct 23, 2020 1886 1886 1852 1865 100 -2.00(-0.11%)
Oct 22, 2020 1857 1870 1831 1867 72 -5.20(-0.28%)
Oct 21, 2020 1896 1914 1872 1872 311 -33.70(-1.77%)
Oct 20, 2020 1877 1910 1877 1906 887 -4.60(-0.24%)
Oct 19, 2020 1895 1935 1895 1910 66 +24.50(+1.30%)
Oct 16, 2020 1964 1965 1886 1886 600 -17.00(-0.89%)
Oct 15, 2020 1944 1944 1900 1903 385 -67.04(-3.40%)
Oct 14, 2020 2008 2008 1963 1970 148 -64.92(-3.19%)
Oct 13, 2020 2033 2042 1986 2035 143 -41.20(-1.98%)
Oct 12, 2020 2024 2076 2024 2076 120 +84.12(+4.22%)
Oct 09, 2020 1988 2032 1988 1992 300 +42.00(+2.15%)
Oct 08, 2020 1930 1993 1920 1950 497 +32.79(+1.71%)
Oct 07, 2020 1899 1917 1880 1917 2,010 +53.55(+2.87%)
Oct 06, 2020 1879 1918 1863 1864 685 -66.95(-3.47%)
Oct 05, 2020 1887 1933 1887 1931 686 +51.61(+2.75%)
Oct 02, 2020 1875 1898 1855 1879 1,500 -19.58(-1.03%)
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.