Indicators

Adyen NV (OP: ADYYF )

1,288.00 +8.00 (+0.62%)

Streaming Delayed Price Updated: 3:37 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	757.50	757.50	745.79	752.10	377	+7.90(+1.06%)
Jan 30, 2019	737.00	749.20	730.00	744.20	216	-13.80(-1.82%)
Jan 29, 2019	747.00	758.00	745.00	758.00	65	+13.95(+1.87%)
Jan 28, 2019	755.45	755.45	717.00	744.05	67	-3.95(-0.53%)
Jan 25, 2019	769.30	769.30	748.00	748.00	100	-8.00(-1.06%)
Jan 24, 2019	745.00	767.40	745.00	756.00	131	+27.85(+3.82%)
Jan 23, 2019	756.10	756.10	728.10	728.15	812	+16.15(+2.27%)
Jan 22, 2019	729.10	729.10	711.00	712.00	52	+17.00(+2.45%)
Jan 18, 2019	706.10	709.80	695.00	695.00	100	+40.00(+6.11%)
Jan 16, 2019		655.00	655.00	655.00	0	+19.00(+2.99%)
Jan 15, 2019	633.00	636.00	633.00	636.00	30	+2.95(+0.47%)
Jan 14, 2019	633.05	633.05	633.05	633.05	2	-13.40(-2.07%)
Jan 11, 2019	649.15	649.15	646.45	646.45	100	-9.22(-1.41%)
Jan 09, 2019		655.67	655.67	655.67	0	-2.99(-0.45%)
Jan 08, 2019	651.65	658.66	618.05	658.66	110	+39.11(+6.31%)
Jan 07, 2019	604.20	619.55	604.20	619.55	89	+39.70(+6.85%)
Jan 04, 2019	565.20	579.85	552.40	579.85	100	+63.20(+12.23%)
Jan 03, 2019	540.00	540.00	516.65	516.65	119	-24.75(-4.57%)

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.