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 (%)
Feb 28, 2019 760.95 768.20 745.00 768.20 44 -0.80(-0.10%)
Feb 27, 2019 756.25 774.00 740.00 769.00 277 -2.00(-0.26%)
Feb 26, 2019 767.30 775.95 765.00 771.00 211 -3.25(-0.42%)
Feb 25, 2019 777.20 777.20 760.00 774.25 241 +5.25(+0.68%)
Feb 22, 2019 764.55 769.00 754.00 769.00 100 +15.20(+2.02%)
Feb 21, 2019 750.00 753.80 750.00 753.80 48 -21.20(-2.74%)
Feb 20, 2019 770.00 775.00 770.00 775.00 33 -3.00(-0.39%)
Feb 19, 2019 776.55 780.00 760.00 778.00 195 +17.70(+2.33%)
Feb 15, 2019 750.00 760.30 750.00 760.30 100 +10.30(+1.37%)
Feb 14, 2019 741.64 750.00 731.20 750.00 478 +2.80(+0.37%)
Feb 13, 2019 747.20 747.20 747.20 747.20 40 -3.50(-0.47%)
Feb 12, 2019 724.00 750.70 724.00 750.70 2 +20.70(+2.84%)
Feb 11, 2019 719.00 743.90 719.00 730.00 351 +1.00(+0.14%)
Feb 08, 2019 720.00 733.30 720.00 729.00 100 -11.00(-1.49%)
Feb 07, 2019 747.35 747.35 737.00 740.00 93 -24.20(-3.17%)
Feb 06, 2019 766.30 766.30 764.20 764.20 48 +4.00(+0.53%)
Feb 05, 2019 758.10 760.20 754.00 760.20 14 +15.20(+2.04%)
Feb 04, 2019 740.00 745.00 740.00 745.00 75 +11.60(+1.58%)
Feb 01, 2019 735.80 735.80 710.00 733.40 100 -18.70(-2.49%)
Jan 31, 2019 757.50 757.50 745.79 752.10 377 +7.90(+1.06%)
Jan 30, 2019 737.00 749.20 730.00 744.20 216 -13.80(-1.82%)
Jan 29, 2019 747.00 758.00 745.00 758.00 65 +13.95(+1.87%)
Jan 28, 2019 755.45 755.45 717.00 744.05 67 -3.95(-0.53%)
Jan 25, 2019 769.30 769.30 748.00 748.00 100 -8.00(-1.06%)
Jan 24, 2019 745.00 767.40 745.00 756.00 131 +27.85(+3.82%)
Jan 23, 2019 756.10 756.10 728.10 728.15 812 +16.15(+2.27%)
Jan 22, 2019 729.10 729.10 711.00 712.00 52 +17.00(+2.45%)
Jan 18, 2019 706.10 709.80 695.00 695.00 100 +40.00(+6.11%)
Jan 16, 2019 655.00 655.00 655.00 0 +19.00(+2.99%)
Jan 15, 2019 633.00 636.00 633.00 636.00 30 +2.95(+0.47%)
Jan 14, 2019 633.05 633.05 633.05 633.05 2 -13.40(-2.07%)
Jan 11, 2019 649.15 649.15 646.45 646.45 100 -9.22(-1.41%)
Jan 09, 2019 655.67 655.67 655.67 0 -2.99(-0.45%)
Jan 08, 2019 651.65 658.66 618.05 658.66 110 +39.11(+6.31%)
Jan 07, 2019 604.20 619.55 604.20 619.55 89 +39.70(+6.85%)
Jan 04, 2019 565.20 579.85 552.40 579.85 100 +63.20(+12.23%)
Jan 03, 2019 540.00 540.00 516.65 516.65 119 -24.75(-4.57%)
Jan 02, 2019 541.40 541.40 541.40 541.40 100 -13.60(-2.45%)
Dec 31, 2018 529.00 555.00 529.00 555.00 200 +15.15(+2.81%)
Dec 28, 2018 539.85 539.85 539.85 539.85 100 +49.35(+10.06%)
Dec 27, 2018 490.50 490.50 490.50 490.50 10 +40.00(+8.88%)
Dec 26, 2018 450.00 450.50 450.00 450.50 75 -24.45(-5.15%)
Dec 24, 2018 451.05 474.95 450.00 474.95 300 -5.05(-1.05%)
Dec 21, 2018 484.05 493.00 463.49 480.00 1,700 +1.00(+0.21%)
Dec 20, 2018 490.00 500.70 479.00 479.00 173 -15.50(-3.13%)
Dec 19, 2018 493.05 494.50 493.05 494.50 25 -2.50(-0.50%)
Dec 18, 2018 500.00 500.00 493.80 497.00 471 -43.10(-7.98%)
Dec 13, 2018 540.10 540.10 540.10 0 +37.70(+7.50%)
Dec 11, 2018 502.40 502.40 502.40 0 -9.55(-1.87%)
Dec 10, 2018 510.95 511.95 510.95 511.95 2 -8.05(-1.55%)
Dec 07, 2018 497.85 520.00 497.85 520.00 100 -0.55(-0.11%)
Dec 06, 2018 506.00 520.55 503.18 520.55 719 -3.95(-0.75%)
Dec 04, 2018 532.90 532.90 490.00 524.50 500 -20.85(-3.82%)
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.