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 (%)
Jan 31, 2020 930.55 934.91 908.00 908.20 700 -11.76(-1.28%)
Jan 30, 2020 916.80 920.00 908.00 919.96 8,224 -6.31(-0.68%)
Jan 29, 2020 912.00 930.00 908.00 926.27 226 +6.31(+0.69%)
Jan 28, 2020 897.00 920.40 895.04 919.96 355 +38.96(+4.42%)
Jan 27, 2020 890.00 906.85 881.00 881.00 185 -26.50(-2.92%)
Jan 24, 2020 913.94 930.00 907.50 907.50 100 -2.15(-0.24%)
Jan 23, 2020 900.00 909.65 900.00 909.65 1,901 +29.65(+3.37%)
Jan 22, 2020 877.44 902.65 877.44 880.00 30,891 +2.56(+0.29%)
Jan 21, 2020 875.85 877.44 866.05 877.44 617 +24.44(+2.87%)
Jan 17, 2020 854.00 875.55 853.00 853.00 4,300 +0.00(+0.00%)
Jan 16, 2020 854.00 874.45 853.00 853.00 11,637 +5.30(+0.63%)
Jan 15, 2020 848.00 855.00 840.00 847.70 34,177 -0.30(-0.04%)
Jan 14, 2020 842.98 848.00 830.00 848.00 2,375 +0.00(+0.00%)
Jan 13, 2020 827.00 848.00 827.00 848.00 1,465 +28.06(+3.42%)
Jan 10, 2020 840.00 843.60 819.94 819.94 100 -1.06(-0.13%)
Jan 09, 2020 832.00 832.00 816.00 821.00 169 -11.00(-1.32%)
Jan 08, 2020 827.00 832.10 819.35 832.00 2,054 +2.16(+0.26%)
Jan 07, 2020 813.00 829.84 813.00 829.84 1,289 -5.51(-0.66%)
Jan 06, 2020 817.00 836.25 813.04 835.35 1,121 +0.64(+0.08%)
Jan 03, 2020 815.21 834.71 814.00 834.71 19,500 +12.67(+1.54%)
Jan 02, 2020 832.50 835.50 818.00 822.04 511 +12.04(+1.49%)
Dec 31, 2019 810.00 832.50 810.00 810.00 1,000 +0.00(+0.00%)
Dec 30, 2019 809.00 825.00 809.00 810.00 205 -21.60(-2.60%)
Dec 27, 2019 820.15 831.60 815.00 831.60 500 +21.60(+2.67%)
Dec 26, 2019 830.00 830.00 810.00 810.00 104 +5.00(+0.62%)
Dec 24, 2019 806.65 821.00 805.00 805.00 3,000 -15.29(-1.86%)
Dec 23, 2019 798.00 820.30 798.00 820.29 1,960 +5.80(+0.71%)
Dec 20, 2019 812.04 830.00 812.00 814.49 900 -8.61(-1.05%)
Dec 19, 2019 809.00 827.99 803.00 823.10 1,086 +8.20(+1.01%)
Dec 18, 2019 819.50 830.00 798.25 814.90 12,817 +19.86(+2.50%)
Dec 17, 2019 798.15 815.01 795.00 795.04 2,346 +0.08(+0.01%)
Dec 16, 2019 790.32 797.10 786.30 794.96 1,988 +14.92(+1.91%)
Dec 13, 2019 777.00 789.86 777.00 780.04 900 -0.96(-0.12%)
Dec 12, 2019 768.00 788.50 763.04 781.00 4,937 +24.00(+3.17%)
Dec 11, 2019 760.00 768.91 746.04 757.00 3,197 -7.00(-0.92%)
Dec 10, 2019 760.00 770.08 760.00 764.00 620 -17.56(-2.25%)
Dec 09, 2019 764.04 781.56 758.12 781.56 3,451 +5.63(+0.73%)
Dec 06, 2019 762.84 780.00 762.60 775.92 100 -11.08(-1.41%)
Dec 05, 2019 771.00 790.00 771.00 787.00 316 +8.00(+1.03%)
Dec 04, 2019 771.00 789.00 769.00 779.00 60 +9.04(+1.17%)
Dec 03, 2019 768.00 770.00 755.00 769.96 377 +2.51(+0.33%)
Dec 02, 2019 770.00 770.00 745.00 767.45 231 -2.55(-0.33%)
Nov 29, 2019 768.75 770.00 768.75 770.00 200 +20.00(+2.67%)
Nov 27, 2019 754.21 760.00 746.00 750.00 500 -0.04(-0.01%)
Nov 26, 2019 747.50 759.80 737.04 750.04 93 +5.09(+0.68%)
Nov 25, 2019 736.04 745.00 725.00 744.95 619 +8.95(+1.22%)
Nov 22, 2019 728.00 747.00 728.00 736.00 4,300 +11.96(+1.65%)
Nov 21, 2019 720.00 739.00 720.00 724.04 420 +7.00(+0.98%)
Nov 20, 2019 736.00 736.00 717.04 717.04 5,331 -12.96(-1.78%)
Nov 19, 2019 724.50 730.00 720.00 730.00 308 +14.00(+1.96%)
Nov 18, 2019 706.52 716.65 704.00 716.00 877 -4.00(-0.56%)
Nov 15, 2019 701.90 722.50 701.90 720.00 100 -2.46(-0.34%)
Nov 14, 2019 716.50 724.50 701.83 722.46 397 +22.46(+3.21%)
Nov 13, 2019 710.00 716.50 698.04 700.00 274 +10.00(+1.45%)
Nov 12, 2019 710.00 710.00 690.00 690.00 187 -6.00(-0.86%)
Nov 11, 2019 707.50 721.20 696.00 696.00 49 +6.00(+0.87%)
Nov 08, 2019 688.00 712.80 688.00 690.00 100 -10.04(-1.43%)
Nov 07, 2019 705.00 705.04 700.04 700.04 47 -5.96(-0.84%)
Nov 06, 2019 709.00 724.90 704.04 706.00 88 +9.96(+1.43%)
Nov 05, 2019 718.00 718.62 695.20 696.04 21 -25.56(-3.54%)
Nov 04, 2019 716.70 725.00 702.16 721.60 207 +6.60(+0.92%)
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.