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 (%)
Oct 31, 2022 1393 1489 1365 1365 43 -116.45(-7.86%)
Oct 28, 2022 1415 1481 1367 1481 100 +11.00(+0.75%)
Oct 27, 2022 1425 1470 1410 1470 87 +41.00(+2.87%)
Oct 26, 2022 1420 1491 1420 1429 225 +9.00(+0.63%)
Oct 25, 2022 1425 1434 1381 1420 31 +85.00(+6.37%)
Oct 24, 2022 1368 1368 1298 1335 284 +42.89(+3.32%)
Oct 21, 2022 1297 1336 1258 1292 100 +8.11(+0.63%)
Oct 20, 2022 1332 1341 1275 1284 25 +31.00(+2.47%)
Oct 19, 2022 1261 1308 1251 1253 82 -55.05(-4.21%)
Oct 18, 2022 1337 1366 1308 1308 18 +16.05(+1.24%)
Oct 17, 2022 1363 1370 1292 1292 83 +79.05(+6.52%)
Oct 14, 2022 1287 1303 1211 1213 954 -54.55(-4.30%)
Oct 13, 2022 1200 1268 1180 1268 44 +67.50(+5.62%)
Oct 12, 2022 1211 1252 1200 1200 154 +0.00(+0.00%)
Oct 11, 2022 1227 1265 1200 1200 49 +0.00(+0.00%)
Oct 10, 2022 1274 1274 1200 1200 43 -52.70(-4.21%)
Oct 07, 2022 1320 1320 1250 1253 100 -191.30(-13.25%)
Oct 06, 2022 1321 1444 1321 1444 14 +79.00(+5.79%)
Oct 05, 2022 1421 1421 1314 1365 204 -15.44(-1.12%)
Oct 04, 2022 1331 1415 1331 1380 31 +62.34(+4.73%)
Oct 03, 2022 1236 1337 1236 1318 44 +33.10(+2.58%)
Sep 30, 2022 1250 1292 1211 1285 100 +86.90(+7.25%)
Sep 29, 2022 1263 1263 1153 1198 74 +25.60(+2.18%)
Sep 28, 2022 1257 1257 1172 1172 127 -27.66(-2.30%)
Sep 27, 2022 1188 1313 1188 1200 85 -0.04(-0.00%)
Sep 26, 2022 1229 1258 1200 1200 30 -90.79(-7.03%)
Sep 23, 2022 1275 1291 1200 1291 100 +50.99(+4.11%)
Sep 22, 2022 1204 1316 1204 1240 33 -24.00(-1.90%)
Sep 21, 2022 1251 1298 1251 1264 242 -26.04(-2.02%)
Sep 20, 2022 1253 1335 1253 1290 20 -83.01(-6.05%)
Sep 19, 2022 1253 1373 1253 1373 53 -14.45(-1.04%)
Sep 16, 2022 1355 1388 1266 1388 5,411 +13.45(+0.98%)
Sep 15, 2022 1448 1448 1355 1374 24 -3.61(-0.26%)
Sep 14, 2022 1458 1458 1378 1378 1,548 +5.40(+0.39%)
Sep 13, 2022 1425 1499 1372 1372 5,450 -134.90(-8.95%)
Sep 12, 2022 1559 1559 1507 1507 2,339 +27.16(+1.84%)
Sep 09, 2022 1468 1506 1468 1480 100 +20.43(+1.40%)
Sep 08, 2022 1480 1505 1414 1460 80 -25.43(-1.71%)
Sep 07, 2022 1440 1527 1440 1485 18 -6.12(-0.41%)
Sep 06, 2022 1558 1558 1418 1491 5,314 -68.88(-4.42%)
Sep 02, 2022 1483 1598 1458 1560 321 +104.84(+7.20%)
Sep 01, 2022 1467 1571 1455 1455 2,040 -65.60(-4.31%)
Aug 31, 2022 1527 1665 1521 1521 1,308 -53.17(-3.38%)
Aug 30, 2022 1542 1619 1533 1574 24 -44.91(-2.77%)
Aug 29, 2022 1662 1662 1575 1619 49 -75.16(-4.44%)
Aug 26, 2022 1734 1734 1560 1694 166 +4.91(+0.29%)
Aug 25, 2022 1726 1726 1590 1689 35 +92.93(+5.82%)
Aug 24, 2022 1696 1696 1596 1596 5 +41.16(+2.65%)
Aug 23, 2022 1655 1655 1513 1555 44 -46.72(-2.92%)
Aug 22, 2022 1590 1633 1584 1602 106 -30.28(-1.86%)
Aug 19, 2022 1657 1657 1610 1632 1,377 -138.16(-7.80%)
Aug 18, 2022 1737 1800 1680 1770 232 -40.00(-2.21%)
Aug 17, 2022 1862 1866 1799 1810 42 +24.00(+1.34%)
Aug 16, 2022 1838 1856 1786 1786 24 -118.56(-6.22%)
Aug 15, 2022 1918 1918 1808 1905 45 +9.56(+0.50%)
Aug 12, 2022 1850 1934 1838 1895 100 -12.77(-0.67%)
Aug 11, 2022 1886 1908 1866 1908 19 +50.77(+2.73%)
Aug 10, 2022 1900 1960 1850 1857 141 -23.84(-1.27%)
Aug 09, 2022 1896 1896 1777 1881 25 +31.00(+1.68%)
Aug 08, 2022 1874 1874 1821 1850 37 +107.84(+6.19%)
Aug 05, 2022 1796 1815 1740 1742 100 -70.00(-3.86%)
Aug 04, 2022 1850 1881 1795 1812 25 +12.16(+0.68%)
Aug 03, 2022 1805 1853 1780 1800 28 +38.84(+2.21%)
Aug 02, 2022 1829 1829 1750 1761 47 -14.09(-0.79%)
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.