Indicators

Adyen NV (OP: ADYYF )

1,323.00 +10.00 (+0.76%)

Streaming Delayed Price Updated: 3:05 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1576	1590	1560	1573	35	-14.00(-0.88%)
Feb 28, 2024	1617	1617	1565	1587	83	+18.00(+1.15%)
Feb 27, 2024	1600	1604	1569	1569	13	+5.00(+0.32%)
Feb 26, 2024	1587	1602	1564	1564	8	-45.54(-2.83%)
Feb 23, 2024	1581	1610	1566	1610	100	+51.54(+3.31%)
Feb 22, 2024	1605	1605	1557	1558	18	-11.91(-0.76%)
Feb 21, 2024	1551	1570	1541	1570	24	-16.09(-1.01%)
Feb 20, 2024	1592	1618	1583	1586	25	-34.00(-2.10%)
Feb 16, 2024	1601	1622	1593	1620	128	+21.99(+1.38%)
Feb 15, 2024	1567	1598	1567	1598	4	+68.00(+4.44%)
Feb 14, 2024	1562	1562	1530	1530	28	-25.99(-1.67%)
Feb 13, 2024	1562	1562	1556	1556	63	-66.00(-4.07%)
Feb 12, 2024	1573	1627	1573	1622	96	+36.46(+2.30%)
Feb 09, 2024	1594	1612	1574	1586	100	+53.54(+3.49%)
Feb 08, 2024	1514	1550	1514	1532	170	+257.00(+20.16%)
Feb 07, 2024	1245	1275	1245	1275	181	+6.00(+0.47%)
Feb 06, 2024	1271	1281	1269	1269	53	-4.00(-0.31%)
Feb 05, 2024	1280	1294	1273	1273	21	-8.00(-0.62%)
Feb 02, 2024	1297	1297	1277	1281	100	-25.00(-1.91%)

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.