Indicators

Adyen NV (OP: ADYYF )

1,323.00 UNCHANGED

Streaming Delayed Price Updated: 3:05 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	2231	2394	2231	2324	100	+4.40(+0.19%)
May 27, 2021	2268	2320	2247	2320	219	-20.36(-0.87%)
May 26, 2021	2407	2407	2249	2340	545	+34.15(+1.48%)
May 25, 2021	2300	2345	2296	2306	821	+34.69(+1.53%)
May 24, 2021	2327	2327	2167	2271	193	-27.92(-1.21%)
May 21, 2021	2300	2362	2144	2299	305	+109.00(+4.98%)
May 20, 2021	2150	2255	2086	2190	256	+149.86(+7.35%)
May 19, 2021	2021	2174	2021	2040	179	-91.07(-4.27%)
May 18, 2021	2125	2177	2048	2131	117	+0.24(+0.01%)
May 17, 2021	2083	2131	2021	2131	67	+110.89(+5.49%)
May 14, 2021	2091	2091	2020	2020	323	-138.84(-6.43%)
May 13, 2021	2172	2172	2018	2159	46	+139.00(+6.88%)
May 12, 2021	2056	2110	2000	2020	301	-173.08(-7.89%)
May 11, 2021	2216	2248	2100	2193	325	-86.00(-3.77%)
May 10, 2021	2314	2314	2199	2279	234	-70.92(-3.02%)
May 07, 2021	2397	2397	2234	2350	100	+98.44(+4.37%)
May 06, 2021	2408	2408	2245	2251	2,374	-33.52(-1.47%)
May 05, 2021	2449	2449	2284	2285	175	-15.08(-0.66%)
May 04, 2021	2300	2476	2300	2300	363	-156.98(-6.39%)

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.