Indicators

Adyen NV (OP: ADYYF )

1,321.00 +24.63 (+1.90%)

Streaming Delayed Price Updated: 9:42 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	529.00	555.00	529.00	555.00	200	+15.15(+2.81%)
Dec 28, 2018	539.85	539.85	539.85	539.85	100	+49.35(+10.06%)
Dec 27, 2018	490.50	490.50	490.50	490.50	10	+40.00(+8.88%)
Dec 26, 2018	450.00	450.50	450.00	450.50	75	-24.45(-5.15%)
Dec 24, 2018	451.05	474.95	450.00	474.95	300	-5.05(-1.05%)
Dec 21, 2018	484.05	493.00	463.49	480.00	1,700	+1.00(+0.21%)
Dec 20, 2018	490.00	500.70	479.00	479.00	173	-15.50(-3.13%)
Dec 19, 2018	493.05	494.50	493.05	494.50	25	-2.50(-0.50%)
Dec 18, 2018	500.00	500.00	493.80	497.00	471	-43.10(-7.98%)
Dec 13, 2018		540.10	540.10	540.10	0	+37.70(+7.50%)
Dec 11, 2018		502.40	502.40	502.40	0	-9.55(-1.87%)
Dec 10, 2018	510.95	511.95	510.95	511.95	2	-8.05(-1.55%)
Dec 07, 2018	497.85	520.00	497.85	520.00	100	-0.55(-0.11%)
Dec 06, 2018	506.00	520.55	503.18	520.55	719	-3.95(-0.75%)
Dec 04, 2018	532.90	532.90	490.00	524.50	500	-20.85(-3.82%)

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.