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

Adyen NV (OP: ADYYF )

1,299.48 +5.33 (+0.41%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 2311 2311 2200 2254 507 +46.42(+2.10%)
Mar 30, 2021 2137 2225 2137 2208 133 -11.30(-0.51%)
Mar 29, 2021 2192 2230 2164 2219 267 -32.20(-1.43%)
Mar 26, 2021 2251 2260 2196 2251 100 +47.01(+2.13%)
Mar 25, 2021 2225 2225 2150 2204 85 -78.01(-3.42%)
Mar 24, 2021 2371 2371 2208 2282 233 -51.00(-2.19%)
Mar 23, 2021 2324 2334 2267 2333 73 +13.00(+0.56%)
Mar 22, 2021 2325 2325 2171 2320 45 +78.92(+3.52%)
Mar 19, 2021 2277 2359 2240 2241 200 +26.27(+1.19%)
Mar 18, 2021 2265 2360 2215 2215 165 -144.99(-6.14%)
Mar 17, 2021 2394 2394 2270 2360 320 -40.20(-1.67%)
Mar 16, 2021 2361 2405 2347 2400 372 +69.92(+3.00%)
Mar 15, 2021 2345 2379 2330 2330 112 +44.72(+1.96%)
Mar 12, 2021 2320 2350 2219 2285 100 -114.56(-4.77%)
Mar 11, 2021 2360 2400 2349 2400 1,733 +135.12(+5.97%)
Mar 10, 2021 2326 2355 2226 2265 94 -24.19(-1.06%)
Mar 09, 2021 2300 2337 2284 2289 182 +43.99(+1.96%)
Mar 08, 2021 2162 2276 2160 2245 1,004 +49.13(+2.24%)
Mar 05, 2021 2214 2276 2140 2196 200 -2.26(-0.10%)
Mar 04, 2021 2215 2281 2142 2198 686 -141.83(-6.06%)
Mar 03, 2021 2275 2353 2275 2340 254 -42.63(-1.79%)
Mar 02, 2021 2403 2403 2315 2383 130 +67.59(+2.92%)
Mar 01, 2021 2276 2383 2276 2315 280 -30.00(-1.28%)
Feb 26, 2021 2246 2411 2246 2345 200 -91.78(-3.77%)
Feb 25, 2021 2373 2437 2254 2437 337 +0.00(+0.00%)
Feb 24, 2021 2365 2445 2365 2437 243 +4.86(+0.20%)
Feb 23, 2021 2308 2475 2308 2432 596 -178.00(-6.82%)
Feb 22, 2021 2642 2651 2501 2610 722 -75.74(-2.82%)
Feb 19, 2021 2586 2738 2586 2686 300 +36.41(+1.37%)
Feb 18, 2021 2697 2697 2546 2649 135 +59.25(+2.29%)
Feb 17, 2021 2651 2651 2587 2590 260 -94.55(-3.52%)
Feb 16, 2021 2721 2721 2569 2685 633 +39.05(+1.48%)
Feb 12, 2021 2730 2730 2638 2646 400 -4.70(-0.18%)
Feb 11, 2021 2635 2711 2620 2650 370 +100.20(+3.93%)
Feb 10, 2021 2522 2555 2482 2550 491 +198.63(+8.45%)
Feb 09, 2021 2306 2351 2286 2351 114 +51.45(+2.24%)
Feb 08, 2021 2355 2355 2286 2300 207 +13.12(+0.57%)
Feb 05, 2021 2329 2329 2250 2287 100 +26.72(+1.18%)
Feb 04, 2021 2295 2350 2251 2260 4,502 +29.48(+1.32%)
Feb 03, 2021 2250 2250 2150 2231 286 +27.62(+1.25%)
Feb 02, 2021 2179 2230 2158 2203 290 +10.98(+0.50%)
Feb 01, 2021 2187 2192 2067 2192 104 +72.08(+3.40%)
Jan 29, 2021 2100 2140 2077 2120 300 -20.08(-0.94%)
Jan 28, 2021 2188 2204 2127 2140 307 -5.50(-0.26%)
Jan 27, 2021 2140 2173 2132 2146 1,085 -95.58(-4.26%)
Jan 26, 2021 2286 2286 2241 2241 109 -21.04(-0.93%)
Jan 25, 2021 2436 2436 2262 2262 277 -82.88(-3.53%)
Jan 22, 2021 2319 2358 2297 2345 100 +14.58(+0.63%)
Jan 21, 2021 2301 2348 2301 2330 249 +34.41(+1.50%)
Jan 20, 2021 2260 2328 2260 2296 239 +140.76(+6.53%)
Jan 19, 2021 2154 2186 2152 2155 143 -9.75(-0.45%)
Jan 15, 2021 2156 2178 2133 2165 200 +9.92(+0.46%)
Jan 14, 2021 2169 2182 2146 2155 202 -31.92(-1.46%)
Jan 13, 2021 2161 2190 2145 2187 868 +26.38(+1.22%)
Jan 12, 2021 2151 2161 2128 2161 249 +12.56(+0.58%)
Jan 11, 2021 2108 2148 2108 2148 274 +14.06(+0.66%)
Jan 08, 2021 2153 2174 2114 2134 300 +60.96(+2.94%)
Jan 07, 2021 2113 2126 2073 2073 300 -40.00(-1.89%)
Jan 06, 2021 2120 2158 2108 2113 552 -161.96(-7.12%)
Jan 05, 2021 2250 2279 2230 2275 766 +26.96(+1.20%)
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.