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 (%)
Feb 28, 2020	853.00	904.60	853.00	900.00	300	+9.00(+1.01%)
Feb 27, 2020	853.00	903.03	853.00	891.00	665	+4.70(+0.53%)
Feb 26, 2020	887.50	891.80	853.00	886.30	254	-13.66(-1.52%)
Feb 25, 2020	894.00	912.00	868.30	899.96	1,153	-6.54(-0.72%)
Feb 24, 2020	903.50	913.70	882.00	906.50	380	-49.01(-5.13%)
Feb 21, 2020	959.30	959.30	927.70	955.51	100	+15.47(+1.65%)
Feb 20, 2020	943.45	966.15	930.35	940.04	307	-30.96(-3.19%)
Feb 19, 2020	953.00	971.00	953.00	971.00	208	+1.85(+0.19%)
Feb 18, 2020	942.00	969.15	942.00	969.15	620	+4.15(+0.43%)
Feb 14, 2020	956.20	968.60	954.00	965.00	2,600	+8.85(+0.93%)
Feb 13, 2020	949.65	956.20	932.10	956.15	89	-18.74(-1.92%)
Feb 12, 2020	960.00	974.93	948.10	974.89	1,023	+23.59(+2.48%)
Feb 11, 2020	954.00	970.35	946.30	951.30	271	-8.24(-0.86%)
Feb 10, 2020	950.00	959.54	945.00	959.54	261	+9.50(+1.00%)
Feb 07, 2020	951.50	965.20	948.98	950.04	1,000	-27.21(-2.78%)
Feb 06, 2020	973.70	977.25	951.25	977.25	148	+17.25(+1.80%)
Feb 05, 2020	980.10	984.40	960.00	960.00	430	+2.60(+0.27%)
Feb 04, 2020	936.04	962.00	936.04	957.40	377	+30.36(+3.27%)

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.