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 (%)
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%)
Feb 01, 2024 1289 1306 1280 1306 87 +13.00(+1.01%)
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%)
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.