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, 2021 2860 2944 2781 2782 124 -202.92(-6.80%)
Sep 29, 2021 2923 2993 2858 2985 164 -13.04(-0.43%)
Sep 28, 2021 3010 3020 2843 2998 89 -62.95(-2.06%)
Sep 27, 2021 3170 3170 3030 3061 59 -40.09(-1.29%)
Sep 24, 2021 3222 3222 3062 3101 100 -51.00(-1.62%)
Sep 23, 2021 3300 3300 3152 3152 38 -107.00(-3.28%)
Sep 22, 2021 3263 3263 3074 3259 113 +120.15(+3.83%)
Sep 21, 2021 3182 3211 3139 3139 81 -19.15(-0.61%)
Sep 20, 2021 3134 3158 3110 3158 812 -24.27(-0.76%)
Sep 17, 2021 3279 3300 3182 3182 575 -26.81(-0.84%)
Sep 16, 2021 3232 3268 3209 3209 121 -4.25(-0.13%)
Sep 15, 2021 3207 3221 3167 3213 163 +80.83(+2.58%)
Sep 14, 2021 3081 3207 3081 3132 478 -45.50(-1.43%)
Sep 13, 2021 3107 3178 3072 3178 85 -28.43(-0.89%)
Sep 10, 2021 3208 3208 3150 3206 100 +66.43(+2.12%)
Sep 09, 2021 3146 3184 3110 3140 425 +48.99(+1.58%)
Sep 08, 2021 3047 3154 3047 3091 46 -53.37(-1.70%)
Sep 07, 2021 3170 3235 3138 3144 98 -5.62(-0.18%)
Sep 03, 2021 3193 3193 3140 3150 169 -10.08(-0.32%)
Sep 02, 2021 3282 3282 3133 3160 224 -29.85(-0.94%)
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.