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 (%)
Aug 31, 2021 3285 3285 3214 3214 52 -42.92(-1.32%)
Aug 30, 2021 3123 3258 3123 3257 96 +19.28(+0.60%)
Aug 27, 2021 3122 3238 3122 3238 5,073 +136.72(+4.41%)
Aug 26, 2021 3099 3150 3073 3101 182 -99.00(-3.09%)
Aug 25, 2021 3240 3240 3170 3200 169 -86.38(-2.63%)
Aug 24, 2021 3176 3293 3176 3286 987 +109.73(+3.45%)
Aug 23, 2021 3247 3253 3057 3177 523 +52.20(+1.67%)
Aug 20, 2021 3030 3125 2933 3124 1,027 +149.45(+5.02%)
Aug 19, 2021 2880 2978 2880 2975 247 +254.92(+9.37%)
Aug 18, 2021 2800 2898 2716 2720 229 -59.84(-2.15%)
Aug 17, 2021 2762 2800 2741 2780 401 +97.84(+3.65%)
Aug 16, 2021 2681 2800 2681 2682 96 -117.84(-4.21%)
Aug 13, 2021 2775 2840 2714 2800 100 +88.28(+3.26%)
Aug 12, 2021 2762 2789 2712 2712 40 -88.36(-3.16%)
Aug 11, 2021 2860 2861 2680 2800 87 +11.10(+0.40%)
Aug 10, 2021 2855 2880 2770 2789 69 +63.90(+2.34%)
Aug 09, 2021 2869 2873 2679 2725 42 -37.63(-1.36%)
Aug 06, 2021 2870 2871 2734 2763 100 -12.30(-0.44%)
Aug 05, 2021 2775 2837 2775 2775 878 +95.73(+3.57%)
Aug 04, 2021 2768 2856 2679 2679 70 -200.60(-6.97%)
Aug 03, 2021 2810 2889 2674 2880 119 +200.40(+7.48%)
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.