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

Adyen NV (OP: ADYYF )

1,299.48 +5.33 (+0.41%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 26, 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, 2022 2069 2100 1990 2066 70 -59.01(-2.78%)
Mar 30, 2022 2193 2193 2046 2125 76 -74.92(-3.41%)
Mar 29, 2022 2082 2200 2082 2200 39 +299.92(+15.79%)
Mar 28, 2022 1950 2038 1900 1900 67 -201.00(-9.57%)
Mar 25, 2022 2136 2156 1997 2101 100 +35.00(+1.69%)
Mar 24, 2022 1938 2066 1938 2066 312 +116.00(+5.95%)
Mar 23, 2022 1927 2051 1927 1950 106 -86.10(-4.23%)
Mar 22, 2022 1934 2074 1934 2036 289 -39.90(-1.92%)
Mar 21, 2022 2075 2079 1942 2076 888 +98.00(+4.95%)
Mar 18, 2022 1920 2064 1920 1978 100 -6.22(-0.31%)
Mar 17, 2022 2004 2030 1938 1984 175 +9.22(+0.47%)
Mar 16, 2022 2020 2020 1895 1975 233 +67.01(+3.51%)
Mar 15, 2022 1864 1908 1794 1908 68 +171.91(+9.90%)
Mar 14, 2022 1727 1846 1727 1736 81 -23.92(-1.36%)
Mar 11, 2022 1800 1800 1668 1760 188 +42.90(+2.50%)
Mar 10, 2022 1702 1746 1637 1717 96 +16.02(+0.94%)
Mar 09, 2022 1697 1819 1673 1701 1,140 +141.00(+9.04%)
Mar 08, 2022 1509 1684 1509 1560 112 +18.07(+1.17%)
Mar 07, 2022 1685 1700 1542 1542 83 -207.99(-11.89%)
Mar 04, 2022 1820 1830 1700 1750 176 -89.40(-4.86%)
Mar 03, 2022 1902 2000 1839 1839 156 -97.88(-5.05%)
Mar 02, 2022 1980 1985 1937 1937 944 -83.77(-4.14%)
Mar 01, 2022 2047 2076 1927 2021 71 -88.67(-4.20%)
Feb 28, 2022 1991 2110 1991 2110 60 +97.64(+4.85%)
Feb 25, 2022 2073 2093 1967 2012 276 -5.00(-0.25%)
Feb 24, 2022 1850 2089 1850 2017 413 -37.84(-1.84%)
Feb 23, 2022 2113 2113 2004 2055 94 +24.92(+1.23%)
Feb 22, 2022 2125 2125 2047 2030 34 +12.42(+0.62%)
Feb 18, 2022 2018 0 -125.38(-5.85%)
Feb 17, 2022 2256 2256 2143 2143 36 -232.04(-9.77%)
Feb 16, 2022 2341 2381 2266 2375 414 +114.30(+5.06%)
Feb 15, 2022 2244 2261 2165 2261 157 +98.55(+4.56%)
Feb 14, 2022 2044 2162 2044 2162 70 +17.15(+0.80%)
Feb 11, 2022 2196 2196 2043 2145 455 +15.08(+0.71%)
Feb 10, 2022 2089 2177 2056 2130 55 +12.56(+0.59%)
Feb 09, 2022 2161 2232 2117 2117 188 +198.84(+10.36%)
Feb 08, 2022 1892 1936 1818 1919 153 -13.98(-0.72%)
Feb 07, 2022 1941 1980 1925 1932 51 +12.50(+0.65%)
Feb 04, 2022 1821 1937 1821 1920 125 +97.59(+5.35%)
Feb 03, 2022 1853 1822 1822 726 -234.59(-11.40%)
Feb 02, 2022 2064 2064 1979 2057 736 +51.43(+2.56%)
Feb 01, 2022 2070 2100 2005 2006 455 -44.93(-2.19%)
Jan 31, 2022 2000 2082 1958 2050 56 +157.50(+8.32%)
Jan 28, 2022 1933 1949 1863 1893 517 -0.79(-0.04%)
Jan 27, 2022 1955 1977 1894 1894 148 -61.10(-3.13%)
Jan 26, 2022 1938 1999 1911 1955 252 +25.48(+1.32%)
Jan 25, 2022 1851 1929 1851 1929 609 -14.03(-0.72%)
Jan 24, 2022 1924 1976 1839 1943 346 -180.48(-8.50%)
Jan 21, 2022 2090 2126 2060 2124 133 +3.06(+0.14%)
Jan 20, 2022 2142 2174 2069 2121 228 +43.45(+2.09%)
Jan 19, 2022 2087 2121 2077 2077 90 +80.07(+4.01%)
Jan 18, 2022 2030 2030 1960 1997 299 -28.67(-1.42%)
Jan 14, 2022 2026 0 -231.99(-10.27%)
Jan 13, 2022 2253 2329 2131 2258 619 -29.25(-1.28%)
Jan 12, 2022 2363 2368 2287 2287 335 -50.38(-2.16%)
Jan 11, 2022 2323 2352 2214 2338 29,702 +77.63(+3.43%)
Jan 10, 2022 2332 2332 2202 2260 3,885 -155.08(-6.42%)
Jan 07, 2022 2407 2476 2400 2415 235 +20.00(+0.84%)
Jan 06, 2022 2386 2520 2386 2395 378 -92.92(-3.73%)
Jan 05, 2022 2591 2638 2488 2488 217 -53.61(-2.11%)
Jan 04, 2022 2675 2675 2542 2542 72 -81.82(-3.12%)
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.