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 (%)
Jun 30, 2020 1452 1478 1429 1455 712 -24.80(-1.68%)
Jun 29, 2020 1468 1480 1430 1480 160 +16.00(+1.09%)
Jun 26, 2020 1460 1464 1422 1464 900 +3.90(+0.27%)
Jun 25, 2020 1442 1460 1442 1460 151 +19.85(+1.38%)
Jun 24, 2020 1475 1482 1398 1440 363 -14.95(-1.03%)
Jun 23, 2020 1498 1500 1450 1455 1,514 -9.51(-0.65%)
Jun 22, 2020 1468 1468 1417 1465 491 +58.51(+4.16%)
Jun 19, 2020 1464 1469 1392 1406 2,100 -44.00(-3.03%)
Jun 18, 2020 1436 1450 1419 1450 328 +6.00(+0.42%)
Jun 17, 2020 1392 1460 1392 1444 339 +23.65(+1.67%)
Jun 16, 2020 1425 1425 1375 1420 3,234 +20.39(+1.46%)
Jun 15, 2020 1340 1400 1328 1400 3,952 +92.37(+7.06%)
Jun 12, 2020 1375 1375 1308 1308 100 -31.16(-2.33%)
Jun 11, 2020 1365 1378 1339 1339 323 -1.25(-0.09%)
Jun 10, 2020 1336 1365 1330 1340 1,756 +20.00(+1.52%)
Jun 09, 2020 1316 1320 1273 1320 15,229 +39.96(+3.12%)
Jun 08, 2020 1295 1304 1267 1280 492 -10.00(-0.78%)
Jun 05, 2020 1312 1328 1283 1290 11,500 -34.96(-2.64%)
Jun 04, 2020 1343 1350 1322 1325 4,819 -24.33(-1.80%)
Jun 03, 2020 1334 1368 1330 1349 979 +24.29(+1.83%)
Jun 02, 2020 1350 1363 1325 1325 371 +5.09(+0.39%)
Jun 01, 2020 1311 1372 1311 1320 1,111 -71.56(-5.14%)
May 29, 2020 1274 1397 1274 1392 49,300 +142.11(+11.37%)
May 28, 2020 1230 1249 1215 1249 5,684 +55.55(+4.65%)
May 27, 2020 1213 1218 1166 1194 254 -144.65(-10.81%)
May 26, 2020 1255 1339 1210 1338 76 +110.46(+8.99%)
May 22, 2020 1200 1249 1200 1228 1,400 +48.00(+4.07%)
May 21, 2020 1200 1200 1143 1180 1,498 +12.04(+1.03%)
May 20, 2020 1168 1200 1168 1168 3,092 +38.00(+3.36%)
May 19, 2020 1140 1252 1107 1130 653 -42.96(-3.66%)
May 18, 2020 1164 1174 1116 1173 17,926 +96.48(+8.96%)
May 15, 2020 1064 1123 1044 1076 6,300 +6.48(+0.61%)
May 14, 2020 1068 1197 1042 1070 255 -34.18(-3.10%)
May 13, 2020 1099 1238 1085 1104 1,869 +55.18(+5.26%)
May 12, 2020 1048 1060 1029 1049 574 +6.00(+0.58%)
May 11, 2020 1078 1092 1043 1043 3,673 -7.00(-0.67%)
May 08, 2020 1043 1086 1012 1050 9,200 +20.00(+1.94%)
May 07, 2020 1018 1035 1006 1030 1,273 +0.04(+0.00%)
May 06, 2020 1012 1030 1012 1030 1,362 +78.01(+8.19%)
May 05, 2020 990.00 1010 951.95 951.95 3,132 -3.90(-0.41%)
May 04, 2020 955.10 986.00 955.10 955.85 7,065 -34.15(-3.45%)
May 01, 2020 933.00 990.00 933.00 990.00 100 +0.00(+0.00%)
Apr 30, 2020 1032 1032 969.00 990.00 3,339 +49.00(+5.21%)
Apr 29, 2020 945.00 965.00 941.00 941.00 7,098 -11.00(-1.16%)
Apr 28, 2020 965.00 965.00 938.04 952.00 3,909 -13.00(-1.35%)
Apr 27, 2020 965.00 965.00 938.00 965.00 3,028 +47.00(+5.12%)
Apr 24, 2020 920.04 944.96 917.00 918.00 2,800 -13.50(-1.45%)
Apr 23, 2020 895.00 965.00 850.79 931.50 7,714 +28.40(+3.14%)
Apr 22, 2020 920.00 965.00 903.05 903.10 384 -20.90(-2.26%)
Apr 21, 2020 906.00 965.00 906.00 924.00 711 +80.80(+9.58%)
Apr 20, 2020 855.00 870.00 843.00 843.20 145 -46.80(-5.26%)
Apr 17, 2020 843.25 890.00 834.00 890.00 200 +40.00(+4.71%)
Apr 16, 2020 915.90 915.90 822.75 850.00 538 +18.00(+2.16%)
Apr 15, 2020 898.90 898.90 832.00 832.00 782 -42.80(-4.89%)
Apr 14, 2020 870.00 933.00 841.04 874.80 7,153 -15.20(-1.71%)
Apr 13, 2020 914.00 920.00 814.00 890.00 597 -24.00(-2.63%)
Apr 09, 2020 850.00 914.65 831.04 914.00 2,700 +87.00(+10.52%)
Apr 08, 2020 828.00 852.04 825.00 827.00 1,095 +11.00(+1.35%)
Apr 07, 2020 830.29 845.00 815.00 816.00 2,361 -3.96(-0.48%)
Apr 06, 2020 839.25 839.25 777.00 819.96 26,121 +84.96(+11.56%)
Apr 03, 2020 786.00 790.00 730.00 735.00 3,900 -145.00(-16.48%)
Apr 02, 2020 806.00 890.94 800.00 880.00 270 +67.00(+8.24%)
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.