Indicators

Adyen NV (OP: ADYYF )

1,313.00 UNCHANGED

Streaming Delayed Price Updated: 2:44 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1274	1397	1274	1392	49,300	+142.11(+11.37%)
May 28, 2020	1230	1249	1215	1249	5,684	+55.55(+4.65%)
May 27, 2020	1213	1218	1166	1194	254	-144.65(-10.81%)
May 26, 2020	1255	1339	1210	1338	76	+110.46(+8.99%)
May 22, 2020	1200	1249	1200	1228	1,400	+48.00(+4.07%)
May 21, 2020	1200	1200	1143	1180	1,498	+12.04(+1.03%)
May 20, 2020	1168	1200	1168	1168	3,092	+38.00(+3.36%)
May 19, 2020	1140	1252	1107	1130	653	-42.96(-3.66%)
May 18, 2020	1164	1174	1116	1173	17,926	+96.48(+8.96%)
May 15, 2020	1064	1123	1044	1076	6,300	+6.48(+0.61%)
May 14, 2020	1068	1197	1042	1070	255	-34.18(-3.10%)
May 13, 2020	1099	1238	1085	1104	1,869	+55.18(+5.26%)
May 12, 2020	1048	1060	1029	1049	574	+6.00(+0.58%)
May 11, 2020	1078	1092	1043	1043	3,673	-7.00(-0.67%)
May 08, 2020	1043	1086	1012	1050	9,200	+20.00(+1.94%)
May 07, 2020	1018	1035	1006	1030	1,273	+0.04(+0.00%)
May 06, 2020	1012	1030	1012	1030	1,362	+78.01(+8.19%)
May 05, 2020	990.00	1010	951.95	951.95	3,132	-3.90(-0.41%)
May 04, 2020	955.10	986.00	955.10	955.85	7,065	-34.15(-3.45%)

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.