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

Adyen NV (OP: ADYYF )

1,337.93 -28.07 (-2.05%)
Streaming Delayed Price Updated: 2:37 PM 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 (%)
Oct 31, 2019 708.65 711.30 690.04 711.10 117 -3.36(-0.47%)
Oct 30, 2019 690.04 714.46 681.72 714.46 132 -0.54(-0.08%)
Oct 29, 2019 695.00 715.00 695.00 715.00 33 +24.96(+3.62%)
Oct 28, 2019 700.00 704.80 687.00 690.04 170 +2.89(+0.42%)
Oct 25, 2019 692.90 699.80 685.15 687.15 100 +18.15(+2.71%)
Oct 24, 2019 676.35 687.70 667.00 669.00 161 -9.35(-1.38%)
Oct 23, 2019 655.00 678.55 655.00 678.35 750 +2.35(+0.35%)
Oct 22, 2019 687.00 687.00 662.00 676.00 590 -17.42(-2.51%)
Oct 21, 2019 701.00 701.00 686.88 693.42 1,172 +6.54(+0.95%)
Oct 18, 2019 706.85 706.85 686.88 686.88 400 +0.38(+0.06%)
Oct 17, 2019 714.00 714.00 686.50 686.50 665 -18.50(-2.62%)
Oct 16, 2019 697.00 710.00 697.00 705.00 403 -17.40(-2.41%)
Oct 15, 2019 703.04 722.40 703.04 722.40 73 +7.87(+1.10%)
Oct 14, 2019 708.75 714.53 700.00 714.53 75 +11.49(+1.63%)
Oct 11, 2019 714.35 718.50 703.00 703.04 200 +8.04(+1.16%)
Oct 10, 2019 677.00 695.00 677.00 695.00 762 +24.30(+3.62%)
Oct 09, 2019 660.00 670.70 650.04 670.70 64 +12.70(+1.93%)
Oct 08, 2019 655.00 670.96 648.00 658.00 355 -12.16(-1.81%)
Oct 07, 2019 667.00 670.20 651.00 670.16 1,695 +9.70(+1.47%)
Oct 04, 2019 661.99 662.00 651.25 660.46 300 +20.46(+3.20%)
Oct 03, 2019 623.00 644.70 623.00 640.00 226 +7.58(+1.20%)
Oct 02, 2019 638.00 639.00 620.00 632.42 941 -15.62(-2.41%)
Oct 01, 2019 664.06 664.94 648.00 648.04 801 -1.96(-0.30%)
Sep 30, 2019 663.90 669.00 643.00 650.00 152 -34.24(-5.00%)
Sep 27, 2019 663.04 685.94 661.00 684.24 200 +26.76(+4.07%)
Sep 26, 2019 661.00 684.80 657.44 657.48 146 +0.29(+0.04%)
Sep 25, 2019 682.06 682.10 657.15 657.19 54 -26.81(-3.92%)
Sep 24, 2019 674.52 684.66 663.90 684.00 1,541 +10.48(+1.56%)
Sep 23, 2019 675.20 689.42 673.52 673.52 311 -36.28(-5.11%)
Sep 20, 2019 692.15 709.80 689.00 709.80 200 +25.38(+3.71%)
Sep 19, 2019 711.24 711.24 684.42 684.42 55 -5.15(-0.75%)
Sep 18, 2019 709.15 714.75 689.24 689.57 24,606 -21.33(-3.00%)
Sep 17, 2019 679.60 710.90 679.60 710.90 746 +35.90(+5.32%)
Sep 16, 2019 685.00 692.94 675.00 675.00 94 -25.00(-3.57%)
Sep 13, 2019 699.96 700.00 677.62 700.00 100 -0.47(-0.07%)
Sep 12, 2019 690.00 716.00 690.00 700.47 146 +9.09(+1.31%)
Sep 11, 2019 672.11 693.00 670.00 691.38 59 -2.47(-0.36%)
Sep 10, 2019 689.35 693.85 667.50 693.85 3,846 -16.15(-2.27%)
Sep 09, 2019 739.95 739.95 709.45 710.00 63 -25.33(-3.44%)
Sep 06, 2019 734.05 737.63 728.08 735.33 700 +18.01(+2.51%)
Sep 05, 2019 717.55 741.52 717.28 717.32 124 -10.68(-1.47%)
Sep 04, 2019 732.25 732.25 715.05 728.00 74 +13.00(+1.82%)
Sep 03, 2019 723.35 728.48 701.04 715.00 218 -17.51(-2.39%)
Aug 30, 2019 738.90 738.90 732.51 732.51 100 +2.51(+0.34%)
Aug 29, 2019 727.14 730.00 722.00 730.00 54 -1.24(-0.17%)
Aug 28, 2019 728.15 731.24 720.00 731.24 583 +8.24(+1.14%)
Aug 27, 2019 715.00 728.66 702.70 723.00 1,002 +2.48(+0.34%)
Aug 26, 2019 701.00 720.52 701.00 720.52 131 +11.48(+1.62%)
Aug 23, 2019 725.17 732.60 708.77 709.04 19,300 -5.94(-0.83%)
Aug 22, 2019 733.00 733.09 697.15 714.98 332 -45.02(-5.92%)
Aug 21, 2019 760.83 764.95 740.01 760.00 126 +8.05(+1.07%)
Aug 20, 2019 752.45 752.45 739.75 751.95 100 +11.95(+1.61%)
Aug 19, 2019 744.32 744.32 724.00 740.00 439 -4.32(-0.58%)
Aug 16, 2019 744.50 744.50 720.00 744.32 300 +24.32(+3.38%)
Aug 15, 2019 720.00 720.00 720.00 720.00 456 -13.60(-1.85%)
Aug 14, 2019 737.00 744.80 720.00 733.60 4,709 -16.40(-2.19%)
Aug 13, 2019 748.25 770.78 740.00 750.00 70 -10.00(-1.32%)
Aug 12, 2019 759.48 760.71 740.00 760.00 149 -1.13(-0.15%)
Aug 09, 2019 758.00 761.13 744.00 761.13 2,900 +3.13(+0.41%)
Aug 08, 2019 734.30 758.00 734.30 758.00 11,186 +38.00(+5.28%)
Aug 07, 2019 733.77 739.11 720.00 720.00 131 -13.80(-1.88%)
Aug 06, 2019 734.12 734.12 727.50 733.80 434 +7.80(+1.07%)
Aug 05, 2019 734.17 734.17 726.00 726.00 578 -32.95(-4.34%)
Aug 02, 2019 757.38 759.20 742.22 758.95 2,300 +2.21(+0.29%)
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.