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

Adyen NV (OP: ADYYF )

1,323.00 +10.00 (+0.76%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 13, 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 (%)
Mar 31, 2020 869.64 911.20 819.00 860.00 4,675 -30.00(-3.37%)
Mar 30, 2020 835.00 900.00 835.00 890.00 8,603 -2.50(-0.28%)
Mar 27, 2020 827.00 915.75 827.00 892.50 1,600 +55.46(+6.63%)
Mar 26, 2020 873.40 910.00 805.00 837.04 610 +17.04(+2.08%)
Mar 25, 2020 750.00 838.30 750.00 820.00 274 +19.75(+2.47%)
Mar 24, 2020 746.00 810.00 746.00 800.25 421 +25.75(+3.32%)
Mar 23, 2020 747.00 815.00 740.00 774.50 612 -60.10(-7.20%)
Mar 20, 2020 812.00 834.60 749.00 834.60 500 +62.15(+8.05%)
Mar 19, 2020 768.65 799.90 729.00 772.45 211 +69.41(+9.87%)
Mar 18, 2020 725.00 802.15 700.00 703.04 1,755 -66.96(-8.70%)
Mar 17, 2020 739.00 842.35 727.00 770.00 447 +17.00(+2.26%)
Mar 16, 2020 700.00 864.00 700.00 753.00 1,653 -25.00(-3.21%)
Mar 13, 2020 826.00 887.70 778.00 778.00 300 -41.96(-5.12%)
Mar 12, 2020 807.00 820.00 776.40 819.96 4,829 -79.88(-8.88%)
Mar 11, 2020 844.42 899.84 807.40 899.84 1,148 +55.80(+6.61%)
Mar 10, 2020 870.00 930.00 844.04 844.04 360 -10.96(-1.28%)
Mar 09, 2020 831.00 918.85 831.00 855.00 7,030 -41.95(-4.68%)
Mar 06, 2020 894.00 931.50 894.00 896.95 300 -32.81(-3.53%)
Mar 05, 2020 906.00 934.90 904.35 929.76 1,423 -4.07(-0.44%)
Mar 04, 2020 912.00 933.87 900.00 933.83 614 +24.83(+2.73%)
Mar 03, 2020 921.00 932.00 900.00 909.00 540 +44.00(+5.09%)
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.