Indicators

Adyen NV (OP: ADYYF )

1,366.00 -40.91 (-2.91%)

Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	760.95	768.20	745.00	768.20	44	-0.80(-0.10%)
Feb 27, 2019	756.25	774.00	740.00	769.00	277	-2.00(-0.26%)
Feb 26, 2019	767.30	775.95	765.00	771.00	211	-3.25(-0.42%)
Feb 25, 2019	777.20	777.20	760.00	774.25	241	+5.25(+0.68%)
Feb 22, 2019	764.55	769.00	754.00	769.00	100	+15.20(+2.02%)
Feb 21, 2019	750.00	753.80	750.00	753.80	48	-21.20(-2.74%)
Feb 20, 2019	770.00	775.00	770.00	775.00	33	-3.00(-0.39%)
Feb 19, 2019	776.55	780.00	760.00	778.00	195	+17.70(+2.33%)
Feb 15, 2019	750.00	760.30	750.00	760.30	100	+10.30(+1.37%)
Feb 14, 2019	741.64	750.00	731.20	750.00	478	+2.80(+0.37%)
Feb 13, 2019	747.20	747.20	747.20	747.20	40	-3.50(-0.47%)
Feb 12, 2019	724.00	750.70	724.00	750.70	2	+20.70(+2.84%)
Feb 11, 2019	719.00	743.90	719.00	730.00	351	+1.00(+0.14%)
Feb 08, 2019	720.00	733.30	720.00	729.00	100	-11.00(-1.49%)
Feb 07, 2019	747.35	747.35	737.00	740.00	93	-24.20(-3.17%)
Feb 06, 2019	766.30	766.30	764.20	764.20	48	+4.00(+0.53%)
Feb 05, 2019	758.10	760.20	754.00	760.20	14	+15.20(+2.04%)
Feb 04, 2019	740.00	745.00	740.00	745.00	75	+11.60(+1.58%)

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.