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 (%)
Jan 31, 2024 1280 1293 1268 1293 26 +30.00(+2.38%)
Jan 30, 2024 1283 1300 1263 1263 19 -19.57(-1.53%)
Jan 29, 2024 1264 1283 1248 1283 45 +39.57(+3.18%)
Jan 26, 2024 1252 1274 1240 1243 100 +3.40(+0.27%)
Jan 25, 2024 1257 1257 1226 1240 435 -36.40(-2.85%)
Jan 24, 2024 1296 1310 1272 1276 82 +33.00(+2.65%)
Jan 23, 2024 1276 1276 1243 1243 3,528 -14.50(-1.15%)
Jan 22, 2024 1273 1278 1241 1258 133 +42.50(+3.50%)
Jan 19, 2024 1229 1244 1208 1215 100 -48.00(-3.80%)
Jan 18, 2024 1240 1266 1231 1263 144 +13.00(+1.04%)
Jan 17, 2024 1252 1258 1227 1250 195 -34.70(-2.70%)
Jan 16, 2024 1300 1318 1282 1285 121 -44.30(-3.33%)
Jan 12, 2024 1326 1349 1294 1329 118 +72.00(+5.73%)
Jan 11, 2024 1272 1298 1256 1257 125 +2.77(+0.22%)
Jan 10, 2024 1254 1261 1254 1254 60 -20.77(-1.63%)
Jan 09, 2024 1260 1275 1239 1275 290 +5.19(+0.41%)
Jan 08, 2024 1257 1270 1235 1270 97 +52.64(+4.32%)
Jan 05, 2024 1220 1239 1212 1217 215 -28.83(-2.31%)
Jan 04, 2024 1228 1246 1205 1246 207 -1.00(-0.08%)
Jan 03, 2024 1239 1247 1226 1247 65 +2.00(+0.16%)
Jan 02, 2024 1248 1281 1245 1245 116 -43.00(-3.34%)
Dec 29, 2023 1308 1308 1270 1288 100 +15.00(+1.18%)
Dec 28, 2023 1288 1304 1273 1273 134 -18.00(-1.39%)
Dec 27, 2023 1247 1318 1247 1291 115 -14.00(-1.07%)
Dec 26, 2023 1266 1305 1265 1305 176 +48.00(+3.82%)
Dec 22, 2023 1301 1303 1249 1257 100 -11.00(-0.87%)
Dec 21, 2023 1265 1300 1260 1268 65 +7.50(+0.60%)
Dec 20, 2023 1252 1300 1247 1260 226 +0.50(+0.04%)
Dec 19, 2023 1300 1315 1259 1260 116 -29.00(-2.25%)
Dec 18, 2023 1296 1299 1277 1289 319 +0.00(+0.00%)
Dec 15, 2023 1296 1307 1288 1289 230 -2.78(-0.22%)
Dec 14, 2023 1304 1304 1274 1292 26 -23.18(-1.76%)
Dec 13, 2023 1302 1315 1275 1315 303 +15.98(+1.23%)
Dec 12, 2023 1304 1304 1283 1299 69 -5.02(-0.38%)
Dec 11, 2023 1293 1312 1293 1304 50 +41.00(+3.25%)
Dec 08, 2023 1273 1294 1259 1263 100 +31.81(+2.58%)
Dec 07, 2023 1236 1245 1229 1231 62 +3.09(+0.25%)
Dec 06, 2023 1250 1250 1228 1228 96 +15.10(+1.24%)
Dec 05, 2023 1222 1232 1209 1213 512 +14.00(+1.17%)
Dec 04, 2023 1214 1215 1198 1199 65 +44.00(+3.81%)
Dec 01, 2023 1184 1210 1139 1155 100 -24.00(-2.04%)
Nov 30, 2023 1185 1185 1153 1179 70 -16.25(-1.36%)
Nov 29, 2023 1199 1230 1195 1195 96 -6.50(-0.54%)
Nov 28, 2023 1165 1205 1164 1202 131 +0.43(+0.04%)
Nov 27, 2023 1183 1210 1179 1201 613 +41.32(+3.56%)
Nov 24, 2023 1162 1190 1160 1160 100 +3.00(+0.26%)
Nov 22, 2023 1147 1157 1129 1157 100 +19.00(+1.67%)
Nov 21, 2023 1146 1146 1138 1138 2,612 +12.05(+1.07%)
Nov 20, 2023 1153 1153 1123 1126 677 -11.86(-1.04%)
Nov 17, 2023 1143 1143 1131 1138 112 +32.59(+2.95%)
Nov 16, 2023 1124 1143 1078 1105 141 +15.22(+1.40%)
Nov 15, 2023 1146 1146 1089 1090 97 -42.00(-3.71%)
Nov 14, 2023 1107 1140 1107 1132 137 +76.50(+7.25%)
Nov 13, 2023 1024 1063 1024 1056 401 +75.72(+7.73%)
Nov 10, 2023 1024 1024 979.78 979.78 100 -25.60(-2.55%)
Nov 09, 2023 991.00 1038 991.00 1005 243 +40.38(+4.18%)
Nov 08, 2023 740.00 965.00 730.74 965.00 620 +257.65(+36.42%)
Nov 07, 2023 729.20 734.35 704.32 707.35 3,259 -44.65(-5.94%)
Nov 06, 2023 762.00 762.00 729.26 752.00 102 -22.64(-2.92%)
Nov 03, 2023 755.00 774.65 750.55 774.64 100 +85.76(+12.45%)
Nov 02, 2023 725.00 725.00 688.88 688.88 164 +15.29(+2.27%)
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.