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, 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%)

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.