Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	1318	1318	1240	1299	185	+5.33(+0.41%)
Apr 25, 2024	1243	1298	1236	1294	146	-215.85(-14.29%)
Apr 24, 2024	1482	1536	1482	1510	5,846	+32.00(+2.17%)
Apr 23, 2024	1460	1500	1460	1478	48	+18.00(+1.23%)
Apr 22, 2024	1449	1485	1449	1460	39	-21.41(-1.45%)
Apr 19, 2024	1486	1522	1455	1481	192	-18.99(-1.27%)
Apr 18, 2024	1546	1552	1500	1500	807	-20.07(-1.32%)
Apr 17, 2024	1545	1545	1500	1520	18	-32.53(-2.09%)
Apr 16, 2024	1553	1553	1553	1553	1	-20.89(-1.33%)
Apr 15, 2024	1549	1574	1514	1574	11	+66.99(+4.45%)
Apr 12, 2024	1559	1559	1497	1507	2,966	-51.10(-3.28%)
Apr 11, 2024	1548	1584	1548	1558	885	+4.45(+0.29%)
Apr 10, 2024	1578	1589	1551	1554	49	-44.27(-2.77%)
Apr 09, 2024	1622	1622	1590	1598	2,955	-5.18(-0.32%)
Apr 08, 2024	1632	1644	1603	1603	127	+1.04(+0.06%)
Apr 05, 2024	1624	1645	1562	1602	100	-48.04(-2.91%)
Apr 04, 2024	1658	1684	1650	1650	33	-14.76(-0.89%)
Apr 03, 2024	1685	1703	1653	1665	18	-6.99(-0.42%)
Apr 02, 2024	1679	1692	1672	1672	3,641	-58.25(-3.37%)

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.