Indicators

Adyen NV (OP: ADYYF )

1,280.00 -16.37 (-1.26%)

Streaming Delayed Price Updated: 2:36 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	663.90	669.00	643.00	650.00	152	-34.24(-5.00%)
Sep 27, 2019	663.04	685.94	661.00	684.24	200	+26.76(+4.07%)
Sep 26, 2019	661.00	684.80	657.44	657.48	146	+0.29(+0.04%)
Sep 25, 2019	682.06	682.10	657.15	657.19	54	-26.81(-3.92%)
Sep 24, 2019	674.52	684.66	663.90	684.00	1,541	+10.48(+1.56%)
Sep 23, 2019	675.20	689.42	673.52	673.52	311	-36.28(-5.11%)
Sep 20, 2019	692.15	709.80	689.00	709.80	200	+25.38(+3.71%)
Sep 19, 2019	711.24	711.24	684.42	684.42	55	-5.15(-0.75%)
Sep 18, 2019	709.15	714.75	689.24	689.57	24,606	-21.33(-3.00%)
Sep 17, 2019	679.60	710.90	679.60	710.90	746	+35.90(+5.32%)
Sep 16, 2019	685.00	692.94	675.00	675.00	94	-25.00(-3.57%)
Sep 13, 2019	699.96	700.00	677.62	700.00	100	-0.47(-0.07%)
Sep 12, 2019	690.00	716.00	690.00	700.47	146	+9.09(+1.31%)
Sep 11, 2019	672.11	693.00	670.00	691.38	59	-2.47(-0.36%)
Sep 10, 2019	689.35	693.85	667.50	693.85	3,846	-16.15(-2.27%)
Sep 09, 2019	739.95	739.95	709.45	710.00	63	-25.33(-3.44%)
Sep 06, 2019	734.05	737.63	728.08	735.33	700	+18.01(+2.51%)
Sep 05, 2019	717.55	741.52	717.28	717.32	124	-10.68(-1.47%)
Sep 04, 2019	732.25	732.25	715.05	728.00	74	+13.00(+1.82%)

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.