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

Adyen NV (OP: ADYYF )

1,288.00 +8.00 (+0.62%)
Streaming Delayed Price Updated: 3:37 PM 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 (%)
Sep 30, 2020 1869 1873 1830 1830 135 -71.97(-3.78%)
Sep 29, 2020 1899 1912 1860 1902 157 +37.01(+1.98%)
Sep 28, 2020 1872 1881 1845 1865 159 -7.79(-0.42%)
Sep 25, 2020 1850 1873 1828 1873 1,100 +8.80(+0.47%)
Sep 24, 2020 1854 1864 1801 1864 1,795 +62.99(+3.50%)
Sep 23, 2020 1865 1865 1801 1801 14,430 -57.04(-3.07%)
Sep 22, 2020 1835 1875 1802 1858 143 +23.04(+1.26%)
Sep 21, 2020 1790 1835 1743 1835 360 +10.50(+0.58%)
Sep 18, 2020 1748 1826 1748 1824 100 +102.70(+5.96%)
Sep 17, 2020 1668 1724 1668 1722 93 +21.18(+1.25%)
Sep 16, 2020 1700 1729 1677 1701 483 +49.42(+2.99%)
Sep 15, 2020 1676 1677 1651 1651 104 +25.20(+1.55%)
Sep 14, 2020 1620 1664 1620 1626 67 +23.00(+1.43%)
Sep 11, 2020 1645 1649 1602 1603 200 +12.00(+0.75%)
Sep 10, 2020 1589 1645 1589 1591 146 +27.96(+1.79%)
Sep 09, 2020 1600 1605 1562 1563 100 +38.00(+2.49%)
Sep 08, 2020 1528 1573 1501 1525 663 -35.46(-2.27%)
Sep 04, 2020 1592 1592 1520 1560 200 -44.46(-2.77%)
Sep 03, 2020 1628 1656 1555 1605 325 -159.74(-9.05%)
Sep 02, 2020 1721 1765 1681 1765 269 +52.34(+3.06%)
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.