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

Adyen NV (OP: ADYYF )

1,361.00 -5.00 (-0.37%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 20, 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 (%)
Jul 29, 2022 1741 1800 1741 1750 100 +35.16(+2.05%)
Jul 28, 2022 1712 1763 1698 1715 48 +89.00(+5.47%)
Jul 27, 2022 1622 1726 1622 1626 76 +95.60(+6.25%)
Jul 26, 2022 1550 1661 1530 1530 31 -226.59(-12.90%)
Jul 25, 2022 1737 1757 1622 1757 37 +126.99(+7.79%)
Jul 22, 2022 1698 1707 1630 1630 275 -50.52(-3.01%)
Jul 21, 2022 1665 1734 1624 1681 1,708 +116.52(+7.45%)
Jul 20, 2022 1672 1672 1556 1564 30 +11.00(+0.71%)
Jul 19, 2022 1649 1649 1540 1553 24 -75.50(-4.64%)
Jul 18, 2022 1600 1628 1498 1628 110 +128.67(+8.58%)
Jul 15, 2022 1495 1525 1486 1500 100 +114.67(+8.28%)
Jul 14, 2022 1398 1432 1384 1385 136 -44.34(-3.10%)
Jul 13, 2022 1404 1456 1401 1430 58 -40.50(-2.76%)
Jul 12, 2022 1468 1492 1464 1470 117 -26.49(-1.77%)
Jul 11, 2022 1463 1496 1456 1496 8,534 +25.49(+1.73%)
Jul 08, 2022 1447 1504 1447 1471 100 -3.50(-0.24%)
Jul 07, 2022 1447 1486 1447 1474 27 +29.34(+2.03%)
Jul 06, 2022 1455 1521 1443 1445 26 +26.32(+1.86%)
Jul 05, 2022 1398 1419 1336 1419 53 +1.68(+0.12%)
Jul 01, 2022 1440 1500 1395 1417 145 -23.58(-1.64%)
Jun 30, 2022 1502 1502 1416 1441 44 +3.58(+0.25%)
Jun 29, 2022 1429 1496 1429 1437 131 +4.15(+0.29%)
Jun 28, 2022 1520 1527 1433 1433 144 -73.83(-4.90%)
Jun 27, 2022 1550 1557 1448 1507 186 +51.84(+3.56%)
Jun 24, 2022 1500 1520 1446 1455 100 +95.84(+7.05%)
Jun 23, 2022 1396 1426 1331 1359 63 +10.00(+0.74%)
Jun 22, 2022 1318 1407 1318 1349 30 -10.84(-0.80%)
Jun 21, 2022 1350 1360 1296 1360 68 +39.01(+2.95%)
Jun 17, 2022 1313 1321 1252 1321 100 +88.06(+7.14%)
Jun 16, 2022 1242 1270 1223 1233 116 +9.22(+0.75%)
Jun 15, 2022 1206 1320 1189 1224 924 -14.79(-1.19%)
Jun 14, 2022 1221 1260 1170 1238 823 -79.00(-6.00%)
Jun 13, 2022 1333 1336 1260 1318 80 -101.00(-7.12%)
Jun 10, 2022 1420 1494 1400 1418 306 -81.50(-5.43%)
Jun 09, 2022 1533 1556 1472 1500 58 -13.00(-0.86%)
Jun 08, 2022 1590 1590 1513 1513 93 -87.50(-5.47%)
Jun 07, 2022 1575 1601 1511 1600 273 +42.50(+2.73%)
Jun 06, 2022 1571 1634 1558 1558 98 +17.92(+1.16%)
Jun 03, 2022 1544 1588 1540 1540 1,080 -75.84(-4.69%)
Jun 02, 2022 1590 1616 1542 1616 81 +46.95(+2.99%)
Jun 01, 2022 1575 1576 1512 1569 123 +29.69(+1.93%)
May 31, 2022 1536 1575 1529 1539 104 -67.72(-4.21%)
May 27, 2022 1606 1642 1606 1607 234 +42.99(+2.75%)
May 26, 2022 1562 1579 1539 1564 352 +67.76(+4.53%)
May 25, 2022 1460 1496 1449 1496 243 +30.47(+2.08%)
May 24, 2022 1517 1517 1466 1466 791 -89.66(-5.76%)
May 23, 2022 1554 1580 1553 1555 3,355 +20.03(+1.30%)
May 20, 2022 1627 1627 1510 1535 81 -15.31(-0.99%)
May 19, 2022 1518 1551 1466 1551 57 +106.70(+7.39%)
May 18, 2022 1508 1508 1444 1444 304 -155.90(-9.74%)
May 17, 2022 1539 1600 1511 1600 176 +12.00(+0.76%)
May 16, 2022 1550 1592 1497 1588 1,194 +39.04(+2.52%)
May 13, 2022 1500 1556 1500 1549 192 +167.80(+12.15%)
May 12, 2022 1330 1437 1330 1381 2,854 -38.82(-2.73%)
May 11, 2022 1431 1457 1379 1420 386 -54.10(-3.67%)
May 10, 2022 1514 1529 1433 1474 164 +31.60(+2.19%)
May 09, 2022 1502 1516 1442 1442 434 -36.21(-2.45%)
May 06, 2022 1500 1523 1479 1479 138 -133.39(-8.27%)
May 05, 2022 1651 1651 1540 1612 47 -117.92(-6.82%)
May 04, 2022 1690 1730 1600 1730 77 +39.93(+2.36%)
May 03, 2022 1665 1692 1629 1690 73 +60.99(+3.74%)
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.