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 29, 2021 2100 2140 2077 2120 300 -20.08(-0.94%)
Jan 28, 2021 2188 2204 2127 2140 307 -5.50(-0.26%)
Jan 27, 2021 2140 2173 2132 2146 1,085 -95.58(-4.26%)
Jan 26, 2021 2286 2286 2241 2241 109 -21.04(-0.93%)
Jan 25, 2021 2436 2436 2262 2262 277 -82.88(-3.53%)
Jan 22, 2021 2319 2358 2297 2345 100 +14.58(+0.63%)
Jan 21, 2021 2301 2348 2301 2330 249 +34.41(+1.50%)
Jan 20, 2021 2260 2328 2260 2296 239 +140.76(+6.53%)
Jan 19, 2021 2154 2186 2152 2155 143 -9.75(-0.45%)
Jan 15, 2021 2156 2178 2133 2165 200 +9.92(+0.46%)
Jan 14, 2021 2169 2182 2146 2155 202 -31.92(-1.46%)
Jan 13, 2021 2161 2190 2145 2187 868 +26.38(+1.22%)
Jan 12, 2021 2151 2161 2128 2161 249 +12.56(+0.58%)
Jan 11, 2021 2108 2148 2108 2148 274 +14.06(+0.66%)
Jan 08, 2021 2153 2174 2114 2134 300 +60.96(+2.94%)
Jan 07, 2021 2113 2126 2073 2073 300 -40.00(-1.89%)
Jan 06, 2021 2120 2158 2108 2113 552 -161.96(-7.12%)
Jan 05, 2021 2250 2279 2230 2275 766 +26.96(+1.20%)
Jan 04, 2021 2290 2308 2247 2248 1,254 -26.97(-1.19%)
Dec 31, 2020 2275 2275 2275 115 -135.99(-5.64%)
Dec 30, 2020 2342 2413 2309 2411 115 +23.85(+1.00%)
Dec 29, 2020 2351 2399 2351 2387 847 -52.81(-2.16%)
Dec 28, 2020 2487 2487 2350 2440 381 +19.96(+0.82%)
Dec 24, 2020 2460 2460 2390 2420 100 +21.67(+0.90%)
Dec 23, 2020 2386 2408 2375 2398 313 +13.53(+0.57%)
Dec 22, 2020 2371 2388 2343 2385 243 +29.60(+1.26%)
Dec 21, 2020 2316 2380 2281 2355 302 -44.76(-1.87%)
Dec 18, 2020 2394 2414 2372 2400 400 +74.96(+3.22%)
Dec 17, 2020 2305 2359 2305 2325 201 +19.45(+0.84%)
Dec 16, 2020 2283 2308 2269 2306 272 +7.76(+0.34%)
Dec 15, 2020 2247 2298 2247 2298 162 +43.99(+1.95%)
Dec 14, 2020 2248 2254 2211 2254 581 +17.80(+0.80%)
Dec 11, 2020 2181 2237 2181 2236 200 +132.30(+6.29%)
Dec 10, 2020 2120 2149 2099 2104 157 +30.40(+1.47%)
Dec 09, 2020 2081 2118 2073 2073 795 -47.66(-2.25%)
Dec 08, 2020 2097 2121 2067 2121 296 +113.21(+5.64%)
Dec 07, 2020 2053 2053 2008 2008 115 -22.25(-1.10%)
Dec 04, 2020 1965 2033 1965 2030 100 +42.16(+2.12%)
Dec 03, 2020 2016 2022 1985 1988 2,338 +28.77(+1.47%)
Dec 02, 2020 1939 1973 1933 1959 132 +13.22(+0.68%)
Dec 01, 2020 1939 1946 1905 1946 541 +39.90(+2.09%)
Nov 30, 2020 1960 1960 1906 1906 92 -50.20(-2.57%)
Nov 27, 2020 1910 1956 1910 1956 100 +132.94(+7.29%)
Nov 25, 2020 1863 1863 1823 1823 100 -6.79(-0.37%)
Nov 24, 2020 1857 1864 1819 1830 433 -79.96(-4.19%)
Nov 23, 2020 1900 1911 1869 1910 43 +29.17(+1.55%)
Nov 20, 2020 1876 1927 1876 1881 500 -27.82(-1.46%)
Nov 19, 2020 1863 1909 1863 1909 77 +39.66(+2.12%)
Nov 18, 2020 1909 1916 1869 1869 836 -64.73(-3.35%)
Nov 17, 2020 1956 1956 1910 1934 7,111 +15.68(+0.82%)
Nov 16, 2020 1930 1954 1915 1918 125 -40.30(-2.06%)
Nov 13, 2020 1925 1958 1913 1958 100 +51.30(+2.69%)
Nov 12, 2020 1948 1958 1907 1907 11,267 -30.00(-1.55%)
Nov 11, 2020 1900 1937 1900 1937 210 +125.21(+6.91%)
Nov 10, 2020 1855 1895 1812 1812 485 -87.21(-4.59%)
Nov 09, 2020 1848 1899 1827 1899 303 +15.96(+0.85%)
Nov 06, 2020 1879 1928 1879 1883 100 -16.11(-0.85%)
Nov 05, 2020 1900 1929 1886 1899 248 -28.58(-1.48%)
Nov 04, 2020 1866 1928 1832 1928 200 +172.52(+9.83%)
Nov 03, 2020 1778 1798 1744 1755 345 +43.50(+2.54%)
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.