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 30, 2020 1750 1750 1663 1688 2,500 -92.93(-5.22%)
Oct 29, 2020 1795 1795 1750 1781 874 -19.10(-1.06%)
Oct 28, 2020 1783 1834 1760 1800 2,072 -48.70(-2.63%)
Oct 27, 2020 1865 1894 1849 1849 405 +23.21(+1.27%)
Oct 26, 2020 1835 1859 1796 1826 233 -39.45(-2.12%)
Oct 23, 2020 1886 1886 1852 1865 100 -2.00(-0.11%)
Oct 22, 2020 1857 1870 1831 1867 72 -5.20(-0.28%)
Oct 21, 2020 1896 1914 1872 1872 311 -33.70(-1.77%)
Oct 20, 2020 1877 1910 1877 1906 887 -4.60(-0.24%)
Oct 19, 2020 1895 1935 1895 1910 66 +24.50(+1.30%)
Oct 16, 2020 1964 1965 1886 1886 600 -17.00(-0.89%)
Oct 15, 2020 1944 1944 1900 1903 385 -67.04(-3.40%)
Oct 14, 2020 2008 2008 1963 1970 148 -64.92(-3.19%)
Oct 13, 2020 2033 2042 1986 2035 143 -41.20(-1.98%)
Oct 12, 2020 2024 2076 2024 2076 120 +84.12(+4.22%)
Oct 09, 2020 1988 2032 1988 1992 300 +42.00(+2.15%)
Oct 08, 2020 1930 1993 1920 1950 497 +32.79(+1.71%)
Oct 07, 2020 1899 1917 1880 1917 2,010 +53.55(+2.87%)
Oct 06, 2020 1879 1918 1863 1864 685 -66.95(-3.47%)
Oct 05, 2020 1887 1933 1887 1931 686 +51.61(+2.75%)
Oct 02, 2020 1875 1898 1855 1879 1,500 -19.58(-1.03%)
Oct 01, 2020 1877 1899 1841 1899 7,680 +68.58(+3.75%)
Sep 30, 2020 1869 1873 1830 1830 135 -71.97(-3.78%)
Sep 29, 2020 1899 1912 1860 1902 157 +37.01(+1.98%)
Sep 28, 2020 1872 1881 1845 1865 159 -7.79(-0.42%)
Sep 25, 2020 1850 1873 1828 1873 1,100 +8.80(+0.47%)
Sep 24, 2020 1854 1864 1801 1864 1,795 +62.99(+3.50%)
Sep 23, 2020 1865 1865 1801 1801 14,430 -57.04(-3.07%)
Sep 22, 2020 1835 1875 1802 1858 143 +23.04(+1.26%)
Sep 21, 2020 1790 1835 1743 1835 360 +10.50(+0.58%)
Sep 18, 2020 1748 1826 1748 1824 100 +102.70(+5.96%)
Sep 17, 2020 1668 1724 1668 1722 93 +21.18(+1.25%)
Sep 16, 2020 1700 1729 1677 1701 483 +49.42(+2.99%)
Sep 15, 2020 1676 1677 1651 1651 104 +25.20(+1.55%)
Sep 14, 2020 1620 1664 1620 1626 67 +23.00(+1.43%)
Sep 11, 2020 1645 1649 1602 1603 200 +12.00(+0.75%)
Sep 10, 2020 1589 1645 1589 1591 146 +27.96(+1.79%)
Sep 09, 2020 1600 1605 1562 1563 100 +38.00(+2.49%)
Sep 08, 2020 1528 1573 1501 1525 663 -35.46(-2.27%)
Sep 04, 2020 1592 1592 1520 1560 200 -44.46(-2.77%)
Sep 03, 2020 1628 1656 1555 1605 325 -159.74(-9.05%)
Sep 02, 2020 1721 1765 1681 1765 269 +52.34(+3.06%)
Sep 01, 2020 1713 1716 1680 1712 34 +23.06(+1.37%)
Aug 31, 2020 1664 1713 1664 1689 132 +31.30(+1.89%)
Aug 28, 2020 1702 1703 1658 1658 200 -73.05(-4.22%)
Aug 27, 2020 1735 1750 1713 1731 484 +21.01(+1.23%)
Aug 26, 2020 1697 1772 1697 1710 244 +14.29(+0.84%)
Aug 25, 2020 1640 1696 1640 1696 121 +94.71(+5.92%)
Aug 24, 2020 1650 1667 1601 1601 368 -48.92(-2.96%)
Aug 21, 2020 1555 1650 1555 1650 100 -0.94(-0.06%)
Aug 20, 2020 1675 1742 1629 1651 128 -108.60(-6.17%)
Aug 19, 2020 1750 1760 1735 1760 58 +12.90(+0.74%)
Aug 18, 2020 1706 1747 1706 1747 99 +15.60(+0.90%)
Aug 17, 2020 1699 1742 1676 1731 107 +74.60(+4.50%)
Aug 14, 2020 1698 1698 1656 1656 100 -44.10(-2.59%)
Aug 13, 2020 1719 1743 1698 1700 165 +30.55(+1.83%)
Aug 12, 2020 1670 1698 1666 1670 58 +18.95(+1.15%)
Aug 11, 2020 1670 1675 1650 1651 40 -34.00(-2.02%)
Aug 10, 2020 1692 1693 1679 1685 100 -67.50(-3.85%)
Aug 07, 2020 1772 1772 1734 1752 100 -5.50(-0.31%)
Aug 06, 2020 1760 1775 1727 1758 160 -20.20(-1.14%)
Aug 05, 2020 1751 1778 1727 1778 442 +59.95(+3.49%)
Aug 04, 2020 1656 1718 1656 1718 93 +18.25(+1.07%)
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.