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

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
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 (%)
Oct 31, 2022 1393 1489 1365 1365 43 -116.45(-7.86%)
Oct 28, 2022 1415 1481 1367 1481 100 +11.00(+0.75%)
Oct 27, 2022 1425 1470 1410 1470 87 +41.00(+2.87%)
Oct 26, 2022 1420 1491 1420 1429 225 +9.00(+0.63%)
Oct 25, 2022 1425 1434 1381 1420 31 +85.00(+6.37%)
Oct 24, 2022 1368 1368 1298 1335 284 +42.89(+3.32%)
Oct 21, 2022 1297 1336 1258 1292 100 +8.11(+0.63%)
Oct 20, 2022 1332 1341 1275 1284 25 +31.00(+2.47%)
Oct 19, 2022 1261 1308 1251 1253 82 -55.05(-4.21%)
Oct 18, 2022 1337 1366 1308 1308 18 +16.05(+1.24%)
Oct 17, 2022 1363 1370 1292 1292 83 +79.05(+6.52%)
Oct 14, 2022 1287 1303 1211 1213 954 -54.55(-4.30%)
Oct 13, 2022 1200 1268 1180 1268 44 +67.50(+5.62%)
Oct 12, 2022 1211 1252 1200 1200 154 +0.00(+0.00%)
Oct 11, 2022 1227 1265 1200 1200 49 +0.00(+0.00%)
Oct 10, 2022 1274 1274 1200 1200 43 -52.70(-4.21%)
Oct 07, 2022 1320 1320 1250 1253 100 -191.30(-13.25%)
Oct 06, 2022 1321 1444 1321 1444 14 +79.00(+5.79%)
Oct 05, 2022 1421 1421 1314 1365 204 -15.44(-1.12%)
Oct 04, 2022 1331 1415 1331 1380 31 +62.34(+4.73%)
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.