Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1755	1755	1690	1695	100	-13.00(-0.76%)
Mar 27, 2024	1720	1720	1692	1708	7	+49.00(+2.95%)
Mar 26, 2024	1656	1670	1656	1659	58	+15.50(+0.94%)
Mar 25, 2024	1656	1656	1597	1644	11	+9.70(+0.59%)
Mar 22, 2024	1698	1698	1568	1634	100	+11.80(+0.73%)
Mar 21, 2024	1630	1632	1621	1622	15	+22.01(+1.38%)
Mar 20, 2024	1546	1666	1546	1600	24	+41.99(+2.70%)
Mar 19, 2024	1568	1581	1543	1558	35	+17.55(+1.14%)
Mar 18, 2024	1556	1600	1540	1540	8	-16.55(-1.06%)
Mar 15, 2024	1582	1588	1557	1557	100	-24.50(-1.55%)
Mar 14, 2024	1597	1597	1582	1582	22	-21.46(-1.34%)
Mar 13, 2024	1569	1625	1569	1603	2,925	+2.96(+0.19%)
Mar 12, 2024	1655	1655	1600	1600	93	-20.85(-1.29%)
Mar 11, 2024	1575	1629	1575	1621	24	+16.57(+1.03%)
Mar 08, 2024	1632	1632	1604	1604	100	-36.72(-2.24%)
Mar 07, 2024	1630	1650	1610	1641	1,117	+63.77(+4.04%)
Mar 06, 2024	1589	1597	1577	1577	131	+15.23(+0.98%)
Mar 05, 2024	1560	1562	1545	1562	40	-14.00(-0.89%)
Mar 04, 2024	1593	1616	1566	1576	109	-10.00(-0.63%)

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.