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

Adyen NV (OP: ADYYF )

1,303.00 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 9, 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 (%)
Jul 31, 2019 775.41 775.45 747.00 747.00 10,014 -29.45(-3.79%)
Jul 30, 2019 771.00 776.45 760.00 776.45 321 +5.35(+0.69%)
Jul 29, 2019 784.00 784.00 771.10 771.10 1,016 -5.29(-0.68%)
Jul 26, 2019 787.55 797.00 775.35 776.39 13,000 +5.39(+0.70%)
Jul 25, 2019 771.00 782.56 771.00 771.00 4,201 +5.17(+0.68%)
Jul 24, 2019 779.03 790.00 765.83 765.83 13,339 -31.17(-3.91%)
Jul 23, 2019 801.15 801.15 788.00 797.00 1,447 +1.00(+0.13%)
Jul 22, 2019 772.50 796.00 767.80 796.00 31 +15.00(+1.92%)
Jul 19, 2019 777.60 792.00 777.60 781.00 200 -9.00(-1.14%)
Jul 18, 2019 779.00 790.00 779.00 790.00 8 +16.04(+2.07%)
Jul 17, 2019 755.20 779.20 755.20 773.96 107 -5.59(-0.72%)
Jul 16, 2019 770.00 779.61 770.00 779.55 105 +24.65(+3.27%)
Jul 15, 2019 754.90 754.90 754.90 754.90 2 -0.10(-0.01%)
Jul 12, 2019 750.00 755.00 750.00 755.00 100 +8.11(+1.09%)
Jul 11, 2019 760.00 760.00 746.89 746.89 114 +11.89(+1.62%)
Jul 10, 2019 736.00 736.00 735.00 735.00 887 +11.00(+1.52%)
Jul 09, 2019 725.19 736.30 720.00 724.00 290 -2.96(-0.41%)
Jul 08, 2019 740.85 745.90 725.00 726.96 68 -12.25(-1.66%)
Jul 05, 2019 736.90 739.25 736.90 739.21 100 -10.70(-1.43%)
Jul 03, 2019 733.40 759.78 733.40 749.91 1,600 +9.95(+1.34%)
Jul 02, 2019 747.50 750.05 721.15 739.96 751 -7.08(-0.95%)
Jul 01, 2019 746.95 766.90 746.95 747.04 1,579 -22.92(-2.98%)
Jun 28, 2019 769.96 769.96 769.96 769.96 1,500 +19.92(+2.66%)
Jun 27, 2019 764.05 769.80 750.00 750.04 122 +5.04(+0.68%)
Jun 26, 2019 745.00 764.35 745.00 745.00 590 -1.00(-0.13%)
Jun 25, 2019 755.00 755.00 745.00 746.00 334 -14.00(-1.84%)
Jun 24, 2019 751.15 770.55 751.15 760.00 94 -9.00(-1.17%)
Jun 21, 2019 778.90 778.90 762.46 769.00 100 +14.00(+1.85%)
Jun 20, 2019 762.75 774.48 755.00 755.00 45 +3.00(+0.40%)
Jun 19, 2019 760.35 760.35 752.00 752.00 39 -10.05(-1.32%)
Jun 18, 2019 756.50 783.05 750.00 762.05 78 +15.34(+2.05%)
Jun 17, 2019 759.55 765.00 746.71 746.71 1,604 -49.64(-6.23%)
Jun 14, 2019 789.15 796.35 784.15 796.35 100 -8.65(-1.07%)
Jun 13, 2019 805.00 805.00 805.00 805.00 4 -7.65(-0.94%)
Jun 12, 2019 800.00 812.65 800.00 812.65 31 +21.80(+2.76%)
Jun 11, 2019 819.55 819.55 790.85 790.85 521 -11.95(-1.49%)
Jun 10, 2019 800.00 817.90 800.00 802.80 226 +9.81(+1.24%)
Jun 07, 2019 800.44 815.87 790.49 792.99 100 -4.67(-0.59%)
Jun 06, 2019 797.66 797.66 785.50 797.66 34 +0.00(+0.00%)
Jun 05, 2019 797.66 797.66 797.66 797.66 1 +14.22(+1.82%)
Jun 04, 2019 774.55 783.44 774.55 783.44 26 -9.32(-1.18%)
Jun 03, 2019 790.00 798.55 771.00 792.76 4,178 -20.50(-2.52%)
May 31, 2019 815.60 816.50 800.00 813.26 100 +21.76(+2.75%)
May 30, 2019 774.40 794.00 774.40 791.50 54 +24.85(+3.24%)
May 29, 2019 781.25 787.65 766.65 766.65 54 -45.89(-5.65%)
May 28, 2019 815.40 821.00 812.00 812.54 49 +7.69(+0.96%)
May 24, 2019 818.05 818.50 802.65 804.85 100 +14.85(+1.88%)
May 23, 2019 773.75 790.00 773.40 790.00 42 -15.30(-1.90%)
May 22, 2019 785.00 805.30 785.00 805.30 51 +38.61(+5.04%)
May 21, 2019 764.75 787.00 764.70 766.69 269 +20.69(+2.77%)
May 20, 2019 769.50 769.50 746.00 746.00 35 -15.00(-1.97%)
May 17, 2019 764.00 765.00 744.60 761.00 100 -8.00(-1.04%)
May 16, 2019 760.00 769.00 749.00 769.00 104 +9.65(+1.27%)
May 15, 2019 742.00 759.35 721.00 759.35 227 +9.35(+1.25%)
May 14, 2019 724.55 753.90 724.55 750.00 331 +19.00(+2.60%)
May 13, 2019 716.50 731.00 703.00 731.00 40 -21.60(-2.87%)
May 10, 2019 750.00 752.60 738.62 752.60 100 +4.60(+0.61%)
May 09, 2019 759.85 759.85 735.00 748.00 79 -12.00(-1.58%)
May 08, 2019 763.45 764.05 742.00 760.00 126 +30.00(+4.11%)
May 07, 2019 741.00 750.00 730.00 730.00 107 -22.00(-2.93%)
May 06, 2019 747.30 752.20 739.20 752.00 249 -15.00(-1.96%)
May 03, 2019 766.65 769.15 758.20 767.00 100 -27.33(-3.44%)
May 02, 2019 799.45 799.45 773.75 794.33 159 -31.67(-3.83%)
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.