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

Adyen NV (OP: ADYYF )

1,313.00 +10.00 (+0.77%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 10, 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 31, 2021 2311 2311 2200 2254 507 +46.42(+2.10%)
Mar 30, 2021 2137 2225 2137 2208 133 -11.30(-0.51%)
Mar 29, 2021 2192 2230 2164 2219 267 -32.20(-1.43%)
Mar 26, 2021 2251 2260 2196 2251 100 +47.01(+2.13%)
Mar 25, 2021 2225 2225 2150 2204 85 -78.01(-3.42%)
Mar 24, 2021 2371 2371 2208 2282 233 -51.00(-2.19%)
Mar 23, 2021 2324 2334 2267 2333 73 +13.00(+0.56%)
Mar 22, 2021 2325 2325 2171 2320 45 +78.92(+3.52%)
Mar 19, 2021 2277 2359 2240 2241 200 +26.27(+1.19%)
Mar 18, 2021 2265 2360 2215 2215 165 -144.99(-6.14%)
Mar 17, 2021 2394 2394 2270 2360 320 -40.20(-1.67%)
Mar 16, 2021 2361 2405 2347 2400 372 +69.92(+3.00%)
Mar 15, 2021 2345 2379 2330 2330 112 +44.72(+1.96%)
Mar 12, 2021 2320 2350 2219 2285 100 -114.56(-4.77%)
Mar 11, 2021 2360 2400 2349 2400 1,733 +135.12(+5.97%)
Mar 10, 2021 2326 2355 2226 2265 94 -24.19(-1.06%)
Mar 09, 2021 2300 2337 2284 2289 182 +43.99(+1.96%)
Mar 08, 2021 2162 2276 2160 2245 1,004 +49.13(+2.24%)
Mar 05, 2021 2214 2276 2140 2196 200 -2.26(-0.10%)
Mar 04, 2021 2215 2281 2142 2198 686 -141.83(-6.06%)
Mar 03, 2021 2275 2353 2275 2340 254 -42.63(-1.79%)
Mar 02, 2021 2403 2403 2315 2383 130 +67.59(+2.92%)
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.