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 (%)
Apr 26, 2024 1318 1318 1240 1299 185 +5.33(+0.41%)
Apr 25, 2024 1243 1298 1236 1294 146 -215.85(-14.29%)
Apr 24, 2024 1482 1536 1482 1510 5,846 +32.00(+2.17%)
Apr 23, 2024 1460 1500 1460 1478 48 +18.00(+1.23%)
Apr 22, 2024 1449 1485 1449 1460 39 -21.41(-1.45%)
Apr 19, 2024 1486 1522 1455 1481 192 -18.99(-1.27%)
Apr 18, 2024 1546 1552 1500 1500 807 -20.07(-1.32%)
Apr 17, 2024 1545 1545 1500 1520 18 -32.53(-2.09%)
Apr 16, 2024 1553 1553 1553 1553 1 -20.89(-1.33%)
Apr 15, 2024 1549 1574 1514 1574 11 +66.99(+4.45%)
Apr 12, 2024 1559 1559 1497 1507 2,966 -51.10(-3.28%)
Apr 11, 2024 1548 1584 1548 1558 885 +4.45(+0.29%)
Apr 10, 2024 1578 1589 1551 1554 49 -44.27(-2.77%)
Apr 09, 2024 1622 1622 1590 1598 2,955 -5.18(-0.32%)
Apr 08, 2024 1632 1644 1603 1603 127 +1.04(+0.06%)
Apr 05, 2024 1624 1645 1562 1602 100 -48.04(-2.91%)
Apr 04, 2024 1658 1684 1650 1650 33 -14.76(-0.89%)
Apr 03, 2024 1685 1703 1653 1665 18 -6.99(-0.42%)
Apr 02, 2024 1679 1692 1672 1672 3,641 -58.25(-3.37%)
Apr 01, 2024 1725 1730 1619 1730 153 +35.00(+2.06%)
Mar 28, 2024 1755 1755 1690 1695 100 -13.00(-0.76%)
Mar 27, 2024 1720 1720 1692 1708 7 +49.00(+2.95%)
Mar 26, 2024 1656 1670 1656 1659 58 +15.50(+0.94%)
Mar 25, 2024 1656 1656 1597 1644 11 +9.70(+0.59%)
Mar 22, 2024 1698 1698 1568 1634 100 +11.80(+0.73%)
Mar 21, 2024 1630 1632 1621 1622 15 +22.01(+1.38%)
Mar 20, 2024 1546 1666 1546 1600 24 +41.99(+2.70%)
Mar 19, 2024 1568 1581 1543 1558 35 +17.55(+1.14%)
Mar 18, 2024 1556 1600 1540 1540 8 -16.55(-1.06%)
Mar 15, 2024 1582 1588 1557 1557 100 -24.50(-1.55%)
Mar 14, 2024 1597 1597 1582 1582 22 -21.46(-1.34%)
Mar 13, 2024 1569 1625 1569 1603 2,925 +2.96(+0.19%)
Mar 12, 2024 1655 1655 1600 1600 93 -20.85(-1.29%)
Mar 11, 2024 1575 1629 1575 1621 24 +16.57(+1.03%)
Mar 08, 2024 1632 1632 1604 1604 100 -36.72(-2.24%)
Mar 07, 2024 1630 1650 1610 1641 1,117 +63.77(+4.04%)
Mar 06, 2024 1589 1597 1577 1577 131 +15.23(+0.98%)
Mar 05, 2024 1560 1562 1545 1562 40 -14.00(-0.89%)
Mar 04, 2024 1593 1616 1566 1576 109 -10.00(-0.63%)
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.