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 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%)
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.