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

Adyen NV (OP: ADYYF )

1,299.48 +5.33 (+0.41%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 786.35 786.35 779.00 779.03 100 +7.12(+0.92%)
Mar 28, 2019 770.00 771.92 751.65 771.92 212 +0.17(+0.02%)
Mar 27, 2019 777.00 777.00 771.75 771.75 9 +12.20(+1.61%)
Mar 26, 2019 767.60 775.00 759.55 759.55 52 +11.70(+1.56%)
Mar 25, 2019 742.05 747.85 742.05 747.85 26 -4.15(-0.55%)
Mar 22, 2019 755.01 755.01 745.65 752.00 100 -23.23(-3.00%)
Mar 21, 2019 770.00 775.23 770.00 775.23 72 -2.28(-0.29%)
Mar 20, 2019 768.25 780.00 768.25 777.51 82 +1.51(+0.19%)
Mar 19, 2019 767.00 776.00 765.00 776.00 741 +7.40(+0.96%)
Mar 18, 2019 758.70 768.60 758.70 768.60 44 +27.46(+3.70%)
Mar 15, 2019 755.00 755.00 741.14 741.14 100 -32.46(-4.20%)
Mar 14, 2019 762.90 773.60 760.00 773.60 502 +25.60(+3.42%)
Mar 13, 2019 741.00 751.85 724.50 748.00 120 +45.45(+6.47%)
Mar 12, 2019 697.65 702.85 694.00 702.55 602 -24.95(-3.43%)
Mar 11, 2019 735.75 745.00 722.00 727.50 276 -1.20(-0.16%)
Mar 08, 2019 720.72 728.70 720.72 728.70 100 +18.70(+2.63%)
Mar 07, 2019 717.80 718.70 701.80 710.00 82 +9.00(+1.28%)
Mar 06, 2019 731.30 731.30 701.00 701.00 81 -36.84(-4.99%)
Mar 05, 2019 721.80 737.84 721.80 737.84 78 -8.16(-1.09%)
Mar 04, 2019 738.70 746.00 729.70 746.00 139 -4.90(-0.65%)
Mar 01, 2019 733.50 758.00 733.50 750.90 200 -17.30(-2.25%)
Feb 28, 2019 760.95 768.20 745.00 768.20 44 -0.80(-0.10%)
Feb 27, 2019 756.25 774.00 740.00 769.00 277 -2.00(-0.26%)
Feb 26, 2019 767.30 775.95 765.00 771.00 211 -3.25(-0.42%)
Feb 25, 2019 777.20 777.20 760.00 774.25 241 +5.25(+0.68%)
Feb 22, 2019 764.55 769.00 754.00 769.00 100 +15.20(+2.02%)
Feb 21, 2019 750.00 753.80 750.00 753.80 48 -21.20(-2.74%)
Feb 20, 2019 770.00 775.00 770.00 775.00 33 -3.00(-0.39%)
Feb 19, 2019 776.55 780.00 760.00 778.00 195 +17.70(+2.33%)
Feb 15, 2019 750.00 760.30 750.00 760.30 100 +10.30(+1.37%)
Feb 14, 2019 741.64 750.00 731.20 750.00 478 +2.80(+0.37%)
Feb 13, 2019 747.20 747.20 747.20 747.20 40 -3.50(-0.47%)
Feb 12, 2019 724.00 750.70 724.00 750.70 2 +20.70(+2.84%)
Feb 11, 2019 719.00 743.90 719.00 730.00 351 +1.00(+0.14%)
Feb 08, 2019 720.00 733.30 720.00 729.00 100 -11.00(-1.49%)
Feb 07, 2019 747.35 747.35 737.00 740.00 93 -24.20(-3.17%)
Feb 06, 2019 766.30 766.30 764.20 764.20 48 +4.00(+0.53%)
Feb 05, 2019 758.10 760.20 754.00 760.20 14 +15.20(+2.04%)
Feb 04, 2019 740.00 745.00 740.00 745.00 75 +11.60(+1.58%)
Feb 01, 2019 735.80 735.80 710.00 733.40 100 -18.70(-2.49%)
Jan 31, 2019 757.50 757.50 745.79 752.10 377 +7.90(+1.06%)
Jan 30, 2019 737.00 749.20 730.00 744.20 216 -13.80(-1.82%)
Jan 29, 2019 747.00 758.00 745.00 758.00 65 +13.95(+1.87%)
Jan 28, 2019 755.45 755.45 717.00 744.05 67 -3.95(-0.53%)
Jan 25, 2019 769.30 769.30 748.00 748.00 100 -8.00(-1.06%)
Jan 24, 2019 745.00 767.40 745.00 756.00 131 +27.85(+3.82%)
Jan 23, 2019 756.10 756.10 728.10 728.15 812 +16.15(+2.27%)
Jan 22, 2019 729.10 729.10 711.00 712.00 52 +17.00(+2.45%)
Jan 18, 2019 706.10 709.80 695.00 695.00 100 +40.00(+6.11%)
Jan 16, 2019 655.00 655.00 655.00 0 +19.00(+2.99%)
Jan 15, 2019 633.00 636.00 633.00 636.00 30 +2.95(+0.47%)
Jan 14, 2019 633.05 633.05 633.05 633.05 2 -13.40(-2.07%)
Jan 11, 2019 649.15 649.15 646.45 646.45 100 -9.22(-1.41%)
Jan 09, 2019 655.67 655.67 655.67 0 -2.99(-0.45%)
Jan 08, 2019 651.65 658.66 618.05 658.66 110 +39.11(+6.31%)
Jan 07, 2019 604.20 619.55 604.20 619.55 89 +39.70(+6.85%)
Jan 04, 2019 565.20 579.85 552.40 579.85 100 +63.20(+12.23%)
Jan 03, 2019 540.00 540.00 516.65 516.65 119 -24.75(-4.57%)
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.