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 (%)
Dec 31, 2021 2612 2686 2558 2600 126 -43.40(-1.64%)
Dec 30, 2021 2593 2661 2593 2643 49 +44.14(+1.70%)
Dec 29, 2021 2602 2610 2569 2599 342 -83.74(-3.12%)
Dec 28, 2021 2596 2684 2596 2683 859 -3.10(-0.12%)
Dec 27, 2021 2600 2686 2580 2686 1,573 +98.79(+3.82%)
Dec 23, 2021 2509 2587 2491 2587 641 +47.23(+1.86%)
Dec 22, 2021 2609 2609 2467 2540 1,018 +79.34(+3.22%)
Dec 21, 2021 2523 2535 2379 2461 102 +75.66(+3.17%)
Dec 20, 2021 2375 2482 2375 2385 211 -102.84(-4.13%)
Dec 17, 2021 2460 2548 2411 2488 2,314 -162.08(-6.12%)
Dec 16, 2021 2658 2711 2523 2650 476 -52.00(-1.92%)
Dec 15, 2021 2600 2702 2580 2702 6,763 +29.72(+1.11%)
Dec 14, 2021 2664 2672 2551 2672 681 -3.12(-0.12%)
Dec 13, 2021 2681 2844 2675 2675 512 -38.60(-1.42%)
Dec 10, 2021 2787 2787 2714 2714 132 -86.00(-3.07%)
Dec 09, 2021 2731 2893 2731 2800 196 +1.95(+0.07%)
Dec 08, 2021 2937 2937 2771 2798 78 -20.95(-0.74%)
Dec 07, 2021 2822 2822 2662 2819 2,792 +258.16(+10.08%)
Dec 06, 2021 2654 2700 2561 2561 162 -86.04(-3.25%)
Dec 03, 2021 2599 2647 2512 2647 1,500 -59.41(-2.20%)
Dec 02, 2021 2673 2726 2626 2706 77 +14.29(+0.53%)
Dec 01, 2021 2750 2805 2680 2692 131 -61.70(-2.24%)
Nov 30, 2021 2828 2828 2729 2754 58 -55.30(-1.97%)
Nov 29, 2021 2850 2850 2730 2809 64 +71.10(+2.60%)
Nov 26, 2021 2792 2792 2719 2738 100 +62.98(+2.35%)
Nov 24, 2021 2632 2675 2564 2675 1,171 -45.08(-1.66%)
Nov 23, 2021 2735 2735 2684 2720 105 -19.00(-0.69%)
Nov 22, 2021 2900 3012 2738 2739 361 -226.64(-7.64%)
Nov 19, 2021 2961 2966 2923 2966 436 +96.64(+3.37%)
Nov 18, 2021 2856 2920 2869 2869 82 -73.00(-2.48%)
Nov 17, 2021 2976 2976 2909 2942 616 +17.00(+0.58%)
Nov 16, 2021 2946 2967 2925 2925 198 +2.27(+0.08%)
Nov 15, 2021 2999 2999 2923 2923 55 -46.19(-1.56%)
Nov 12, 2021 2966 2969 2934 2969 100 +9.92(+0.34%)
Nov 11, 2021 2891 3051 2891 2959 142 +7.74(+0.26%)
Nov 10, 2021 2990 2951 807 -87.60(-2.88%)
Nov 09, 2021 3089 3089 3000 3039 170 -94.22(-3.01%)
Nov 08, 2021 3149 3167 3117 3133 117 -6.00(-0.19%)
Nov 05, 2021 3193 3201 3139 3139 830 -37.56(-1.18%)
Nov 04, 2021 3121 3177 3105 3177 81 +150.64(+4.98%)
Nov 03, 2021 3038 3087 3026 3026 68 +30.92(+1.03%)
Nov 02, 2021 3023 3069 2976 2995 255 -2.75(-0.09%)
Nov 01, 2021 2968 2998 2930 2998 174 -40.76(-1.34%)
Oct 29, 2021 3003 3045 2995 3039 124 -8.82(-0.29%)
Oct 28, 2021 3087 3089 3042 3047 169 -39.37(-1.28%)
Oct 27, 2021 3100 3154 3087 3087 71 -83.20(-2.62%)
Oct 26, 2021 3154 3170 94 +33.18(+1.06%)
Oct 25, 2021 3144 3155 3100 3137 137 +10.88(+0.35%)
Oct 22, 2021 3164 3164 3090 3126 100 -28.08(-0.89%)
Oct 21, 2021 3109 3154 3090 3154 59 -36.75(-1.15%)
Oct 20, 2021 3177 3210 3127 3191 61 +80.55(+2.59%)
Oct 19, 2021 3119 3150 3110 3110 30 +34.20(+1.11%)
Oct 18, 2021 3074 3076 3021 3076 160 +28.00(+0.92%)
Oct 15, 2021 3006 3096 3006 3048 188 -25.00(-0.81%)
Oct 14, 2021 2975 3073 2975 3073 1,050 +146.25(+5.00%)
Oct 13, 2021 2868 2927 2854 2927 109 +146.75(+5.28%)
Oct 12, 2021 2769 2815 2769 2780 156 +16.76(+0.61%)
Oct 11, 2021 2709 2806 2709 2763 136 -91.76(-3.21%)
Oct 08, 2021 2715 2857 2715 2855 300 +44.00(+1.57%)
Oct 07, 2021 2856 2887 2800 2811 136 +2.70(+0.10%)
Oct 06, 2021 2883 2883 2758 2808 74 -0.78(-0.03%)
Oct 05, 2021 2807 2897 2807 2809 37 -8.92(-0.32%)
Oct 04, 2021 2829 2859 2652 2818 57 -65.92(-2.29%)
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.