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 (%)
Apr 30, 2019 812.00 812.00 812.00 812.00 10 +0.10(+0.01%)
Apr 29, 2019 805.20 811.90 805.20 811.90 32 +4.90(+0.61%)
Apr 26, 2019 805.70 807.00 801.23 807.00 300 -5.00(-0.62%)
Apr 25, 2019 814.30 814.30 812.00 812.00 20 +12.75(+1.60%)
Apr 24, 2019 814.40 814.40 796.00 799.25 327 +9.25(+1.17%)
Apr 23, 2019 766.75 795.00 766.75 790.00 118 +32.00(+4.22%)
Apr 22, 2019 760.00 760.00 745.00 758.00 200 +13.00(+1.74%)
Apr 18, 2019 770.25 770.25 738.00 745.00 8,400 -37.91(-4.84%)
Apr 17, 2019 773.45 784.34 758.15 782.91 29 -1.49(-0.19%)
Apr 16, 2019 766.85 784.40 766.65 784.40 132 +13.50(+1.75%)
Apr 15, 2019 792.00 793.65 770.90 770.90 290 -20.65(-2.61%)
Apr 12, 2019 785.00 791.55 773.45 791.55 600 +9.20(+1.18%)
Apr 11, 2019 778.80 782.35 773.81 782.35 521 -11.58(-1.46%)
Apr 10, 2019 782.00 793.93 782.00 793.93 18 +18.93(+2.44%)
Apr 09, 2019 782.00 791.80 775.00 775.00 8,586 -13.05(-1.66%)
Apr 08, 2019 795.66 797.85 788.05 788.05 554 -22.95(-2.83%)
Apr 05, 2019 817.50 817.50 810.91 811.00 800 -5.40(-0.66%)
Apr 04, 2019 828.00 828.00 808.60 816.40 280 +2.34(+0.29%)
Apr 03, 2019 814.20 814.20 811.80 814.06 111 +1.62(+0.20%)
Apr 02, 2019 800.00 821.37 799.98 812.44 102 +30.82(+3.94%)
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.