Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adyen NV (OP: ADYYF )

1,299.48 +5.33 (+0.41%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 26, 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 (%)
May 31, 2022 1536 1575 1529 1539 104 -67.72(-4.21%)
May 27, 2022 1606 1642 1606 1607 234 +42.99(+2.75%)
May 26, 2022 1562 1579 1539 1564 352 +67.76(+4.53%)
May 25, 2022 1460 1496 1449 1496 243 +30.47(+2.08%)
May 24, 2022 1517 1517 1466 1466 791 -89.66(-5.76%)
May 23, 2022 1554 1580 1553 1555 3,355 +20.03(+1.30%)
May 20, 2022 1627 1627 1510 1535 81 -15.31(-0.99%)
May 19, 2022 1518 1551 1466 1551 57 +106.70(+7.39%)
May 18, 2022 1508 1508 1444 1444 304 -155.90(-9.74%)
May 17, 2022 1539 1600 1511 1600 176 +12.00(+0.76%)
May 16, 2022 1550 1592 1497 1588 1,194 +39.04(+2.52%)
May 13, 2022 1500 1556 1500 1549 192 +167.80(+12.15%)
May 12, 2022 1330 1437 1330 1381 2,854 -38.82(-2.73%)
May 11, 2022 1431 1457 1379 1420 386 -54.10(-3.67%)
May 10, 2022 1514 1529 1433 1474 164 +31.60(+2.19%)
May 09, 2022 1502 1516 1442 1442 434 -36.21(-2.45%)
May 06, 2022 1500 1523 1479 1479 138 -133.39(-8.27%)
May 05, 2022 1651 1651 1540 1612 47 -117.92(-6.82%)
May 04, 2022 1690 1730 1600 1730 77 +39.93(+2.36%)
May 03, 2022 1665 1692 1629 1690 73 +60.99(+3.74%)
May 02, 2022 1643 1690 1624 1629 93 -38.87(-2.33%)
Apr 29, 2022 1722 1755 1668 1668 177 -92.13(-5.23%)
Apr 28, 2022 1734 1779 1713 1760 611 +60.00(+3.53%)
Apr 27, 2022 1689 1723 1677 1700 266 +10.08(+0.60%)
Apr 26, 2022 1721 1721 1654 1690 142 -30.12(-1.75%)
Apr 25, 2022 1725 1751 1706 1720 69 -68.96(-3.85%)
Apr 22, 2022 1833 1833 1751 1789 202 -66.70(-3.59%)
Apr 21, 2022 1899 1899 1834 1856 197 +20.70(+1.13%)
Apr 20, 2022 1859 1877 1834 1835 31 +30.50(+1.69%)
Apr 19, 2022 1781 1804 1781 1804 23 -40.50(-2.20%)
Apr 18, 2022 1897 1897 1787 1845 69 +56.00(+3.13%)
Apr 14, 2022 1855 1855 1788 1789 100 -16.00(-0.89%)
Apr 13, 2022 1819 1819 1748 1805 103 -65.92(-3.52%)
Apr 12, 2022 1876 1876 1785 1871 92 +71.92(+4.00%)
Apr 11, 2022 1775 1799 1725 1799 840 -28.08(-1.54%)
Apr 08, 2022 1894 1902 1820 1827 497 -56.42(-3.00%)
Apr 07, 2022 1862 1927 1850 1884 13 -5.00(-0.26%)
Apr 06, 2022 1899 1930 1865 1888 77 -85.58(-4.34%)
Apr 05, 2022 2059 2059 1974 1974 534 -26.92(-1.35%)
Apr 04, 2022 1963 2080 1963 2001 223 -28.80(-1.42%)
Apr 01, 2022 1932 2040 1932 2030 100 -36.19(-1.75%)
Mar 31, 2022 2069 2100 1990 2066 70 -59.01(-2.78%)
Mar 30, 2022 2193 2193 2046 2125 76 -74.92(-3.41%)
Mar 29, 2022 2082 2200 2082 2200 39 +299.92(+15.79%)
Mar 28, 2022 1950 2038 1900 1900 67 -201.00(-9.57%)
Mar 25, 2022 2136 2156 1997 2101 100 +35.00(+1.69%)
Mar 24, 2022 1938 2066 1938 2066 312 +116.00(+5.95%)
Mar 23, 2022 1927 2051 1927 1950 106 -86.10(-4.23%)
Mar 22, 2022 1934 2074 1934 2036 289 -39.90(-1.92%)
Mar 21, 2022 2075 2079 1942 2076 888 +98.00(+4.95%)
Mar 18, 2022 1920 2064 1920 1978 100 -6.22(-0.31%)
Mar 17, 2022 2004 2030 1938 1984 175 +9.22(+0.47%)
Mar 16, 2022 2020 2020 1895 1975 233 +67.01(+3.51%)
Mar 15, 2022 1864 1908 1794 1908 68 +171.91(+9.90%)
Mar 14, 2022 1727 1846 1727 1736 81 -23.92(-1.36%)
Mar 11, 2022 1800 1800 1668 1760 188 +42.90(+2.50%)
Mar 10, 2022 1702 1746 1637 1717 96 +16.02(+0.94%)
Mar 09, 2022 1697 1819 1673 1701 1,140 +141.00(+9.04%)
Mar 08, 2022 1509 1684 1509 1560 112 +18.07(+1.17%)
Mar 07, 2022 1685 1700 1542 1542 83 -207.99(-11.89%)
Mar 04, 2022 1820 1830 1700 1750 176 -89.40(-4.86%)
Mar 03, 2022 1902 2000 1839 1839 156 -97.88(-5.05%)
Mar 02, 2022 1980 1985 1937 1937 944 -83.77(-4.14%)
Mar 01, 2022 2047 2076 1927 2021 71 -88.67(-4.20%)
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%)
Feb 01, 2022 2070 2100 2005 2006 455 -44.93(-2.19%)
Jan 31, 2022 2000 2082 1958 2050 56 +157.50(+8.32%)
Jan 28, 2022 1933 1949 1863 1893 517 -0.79(-0.04%)
Jan 27, 2022 1955 1977 1894 1894 148 -61.10(-3.13%)
Jan 26, 2022 1938 1999 1911 1955 252 +25.48(+1.32%)
Jan 25, 2022 1851 1929 1851 1929 609 -14.03(-0.72%)
Jan 24, 2022 1924 1976 1839 1943 346 -180.48(-8.50%)
Jan 21, 2022 2090 2126 2060 2124 133 +3.06(+0.14%)
Jan 20, 2022 2142 2174 2069 2121 228 +43.45(+2.09%)
Jan 19, 2022 2087 2121 2077 2077 90 +80.07(+4.01%)
Jan 18, 2022 2030 2030 1960 1997 299 -28.67(-1.42%)
Jan 14, 2022 2026 0 -231.99(-10.27%)
Jan 13, 2022 2253 2329 2131 2258 619 -29.25(-1.28%)
Jan 12, 2022 2363 2368 2287 2287 335 -50.38(-2.16%)
Jan 11, 2022 2323 2352 2214 2338 29,702 +77.63(+3.43%)
Jan 10, 2022 2332 2332 2202 2260 3,885 -155.08(-6.42%)
Jan 07, 2022 2407 2476 2400 2415 235 +20.00(+0.84%)
Jan 06, 2022 2386 2520 2386 2395 378 -92.92(-3.73%)
Jan 05, 2022 2591 2638 2488 2488 217 -53.61(-2.11%)
Jan 04, 2022 2675 2675 2542 2542 72 -81.82(-3.12%)
Jan 03, 2022 2650 2697 2623 2623 82 +23.43(+0.90%)
Dec 31, 2021 2612 2686 2558 2600 126 -43.40(-1.64%)
Dec 30, 2021 2593 2661 2593 2643 49 +44.14(+1.70%)
Dec 29, 2021 2602 2610 2569 2599 342 -83.74(-3.12%)
Dec 28, 2021 2596 2684 2596 2683 859 -3.10(-0.12%)
Dec 27, 2021 2600 2686 2580 2686 1,573 +98.79(+3.82%)
Dec 23, 2021 2509 2587 2491 2587 641 +47.23(+1.86%)
Dec 22, 2021 2609 2609 2467 2540 1,018 +79.34(+3.22%)
Dec 21, 2021 2523 2535 2379 2461 102 +75.66(+3.17%)
Dec 20, 2021 2375 2482 2375 2385 211 -102.84(-4.13%)
Dec 17, 2021 2460 2548 2411 2488 2,314 -162.08(-6.12%)
Dec 16, 2021 2658 2711 2523 2650 476 -52.00(-1.92%)
Dec 15, 2021 2600 2702 2580 2702 6,763 +29.72(+1.11%)
Dec 14, 2021 2664 2672 2551 2672 681 -3.12(-0.12%)
Dec 13, 2021 2681 2844 2675 2675 512 -38.60(-1.42%)
Dec 10, 2021 2787 2787 2714 2714 132 -86.00(-3.07%)
Dec 09, 2021 2731 2893 2731 2800 196 +1.95(+0.07%)
Dec 08, 2021 2937 2937 2771 2798 78 -20.95(-0.74%)
Dec 07, 2021 2822 2822 2662 2819 2,792 +258.16(+10.08%)
Dec 06, 2021 2654 2700 2561 2561 162 -86.04(-3.25%)
Dec 03, 2021 2599 2647 2512 2647 1,500 -59.41(-2.20%)
Dec 02, 2021 2673 2726 2626 2706 77 +14.29(+0.53%)
Dec 01, 2021 2750 2805 2680 2692 131 -61.70(-2.24%)
Nov 30, 2021 2828 2828 2729 2754 58 -55.30(-1.97%)
Nov 29, 2021 2850 2850 2730 2809 64 +71.10(+2.60%)
Nov 26, 2021 2792 2792 2719 2738 100 +62.98(+2.35%)
Nov 24, 2021 2632 2675 2564 2675 1,171 -45.08(-1.66%)
Nov 23, 2021 2735 2735 2684 2720 105 -19.00(-0.69%)
Nov 22, 2021 2900 3012 2738 2739 361 -226.64(-7.64%)
Nov 19, 2021 2961 2966 2923 2966 436 +96.64(+3.37%)
Nov 18, 2021 2856 2920 2869 2869 82 -73.00(-2.48%)
Nov 17, 2021 2976 2976 2909 2942 616 +17.00(+0.58%)
Nov 16, 2021 2946 2967 2925 2925 198 +2.27(+0.08%)
Nov 15, 2021 2999 2999 2923 2923 55 -46.19(-1.56%)
Nov 12, 2021 2966 2969 2934 2969 100 +9.92(+0.34%)
Nov 11, 2021 2891 3051 2891 2959 142 +7.74(+0.26%)
Nov 10, 2021 2990 2951 807 -87.60(-2.88%)
Nov 09, 2021 3089 3089 3000 3039 170 -94.22(-3.01%)
Nov 08, 2021 3149 3167 3117 3133 117 -6.00(-0.19%)
Nov 05, 2021 3193 3201 3139 3139 830 -37.56(-1.18%)
Nov 04, 2021 3121 3177 3105 3177 81 +150.64(+4.98%)
Nov 03, 2021 3038 3087 3026 3026 68 +30.92(+1.03%)
Nov 02, 2021 3023 3069 2976 2995 255 -2.75(-0.09%)
Nov 01, 2021 2968 2998 2930 2998 174 -40.76(-1.34%)
Oct 29, 2021 3003 3045 2995 3039 124 -8.82(-0.29%)
Oct 28, 2021 3087 3089 3042 3047 169 -39.37(-1.28%)
Oct 27, 2021 3100 3154 3087 3087 71 -83.20(-2.62%)
Oct 26, 2021 3154 3170 94 +33.18(+1.06%)
Oct 25, 2021 3144 3155 3100 3137 137 +10.88(+0.35%)
Oct 22, 2021 3164 3164 3090 3126 100 -28.08(-0.89%)
Oct 21, 2021 3109 3154 3090 3154 59 -36.75(-1.15%)
Oct 20, 2021 3177 3210 3127 3191 61 +80.55(+2.59%)
Oct 19, 2021 3119 3150 3110 3110 30 +34.20(+1.11%)
Oct 18, 2021 3074 3076 3021 3076 160 +28.00(+0.92%)
Oct 15, 2021 3006 3096 3006 3048 188 -25.00(-0.81%)
Oct 14, 2021 2975 3073 2975 3073 1,050 +146.25(+5.00%)
Oct 13, 2021 2868 2927 2854 2927 109 +146.75(+5.28%)
Oct 12, 2021 2769 2815 2769 2780 156 +16.76(+0.61%)
Oct 11, 2021 2709 2806 2709 2763 136 -91.76(-3.21%)
Oct 08, 2021 2715 2857 2715 2855 300 +44.00(+1.57%)
Oct 07, 2021 2856 2887 2800 2811 136 +2.70(+0.10%)
Oct 06, 2021 2883 2883 2758 2808 74 -0.78(-0.03%)
Oct 05, 2021 2807 2897 2807 2809 37 -8.92(-0.32%)
Oct 04, 2021 2829 2859 2652 2818 57 -65.92(-2.29%)
Oct 01, 2021 2828 2884 2733 2884 339 +101.92(+3.66%)
Sep 30, 2021 2860 2944 2781 2782 124 -202.92(-6.80%)
Sep 29, 2021 2923 2993 2858 2985 164 -13.04(-0.43%)
Sep 28, 2021 3010 3020 2843 2998 89 -62.95(-2.06%)
Sep 27, 2021 3170 3170 3030 3061 59 -40.09(-1.29%)
Sep 24, 2021 3222 3222 3062 3101 100 -51.00(-1.62%)
Sep 23, 2021 3300 3300 3152 3152 38 -107.00(-3.28%)
Sep 22, 2021 3263 3263 3074 3259 113 +120.15(+3.83%)
Sep 21, 2021 3182 3211 3139 3139 81 -19.15(-0.61%)
Sep 20, 2021 3134 3158 3110 3158 812 -24.27(-0.76%)
Sep 17, 2021 3279 3300 3182 3182 575 -26.81(-0.84%)
Sep 16, 2021 3232 3268 3209 3209 121 -4.25(-0.13%)
Sep 15, 2021 3207 3221 3167 3213 163 +80.83(+2.58%)
Sep 14, 2021 3081 3207 3081 3132 478 -45.50(-1.43%)
Sep 13, 2021 3107 3178 3072 3178 85 -28.43(-0.89%)
Sep 10, 2021 3208 3208 3150 3206 100 +66.43(+2.12%)
Sep 09, 2021 3146 3184 3110 3140 425 +48.99(+1.58%)
Sep 08, 2021 3047 3154 3047 3091 46 -53.37(-1.70%)
Sep 07, 2021 3170 3235 3138 3144 98 -5.62(-0.18%)
Sep 03, 2021 3193 3193 3140 3150 169 -10.08(-0.32%)
Sep 02, 2021 3282 3282 3133 3160 224 -29.85(-0.94%)
Sep 01, 2021 3158 3208 3115 3190 57 -24.15(-0.75%)
Aug 31, 2021 3285 3285 3214 3214 52 -42.92(-1.32%)
Aug 30, 2021 3123 3258 3123 3257 96 +19.28(+0.60%)
Aug 27, 2021 3122 3238 3122 3238 5,073 +136.72(+4.41%)
Aug 26, 2021 3099 3150 3073 3101 182 -99.00(-3.09%)
Aug 25, 2021 3240 3240 3170 3200 169 -86.38(-2.63%)
Aug 24, 2021 3176 3293 3176 3286 987 +109.73(+3.45%)
Aug 23, 2021 3247 3253 3057 3177 523 +52.20(+1.67%)
Aug 20, 2021 3030 3125 2933 3124 1,027 +149.45(+5.02%)
Aug 19, 2021 2880 2978 2880 2975 247 +254.92(+9.37%)
Aug 18, 2021 2800 2898 2716 2720 229 -59.84(-2.15%)
Aug 17, 2021 2762 2800 2741 2780 401 +97.84(+3.65%)
Aug 16, 2021 2681 2800 2681 2682 96 -117.84(-4.21%)
Aug 13, 2021 2775 2840 2714 2800 100 +88.28(+3.26%)
Aug 12, 2021 2762 2789 2712 2712 40 -88.36(-3.16%)
Aug 11, 2021 2860 2861 2680 2800 87 +11.10(+0.40%)
Aug 10, 2021 2855 2880 2770 2789 69 +63.90(+2.34%)
Aug 09, 2021 2869 2873 2679 2725 42 -37.63(-1.36%)
Aug 06, 2021 2870 2871 2734 2763 100 -12.30(-0.44%)
Aug 05, 2021 2775 2837 2775 2775 878 +95.73(+3.57%)
Aug 04, 2021 2768 2856 2679 2679 70 -200.60(-6.97%)
Aug 03, 2021 2810 2889 2674 2880 119 +200.40(+7.48%)
Aug 02, 2021 2637 2802 2637 2679 43 -59.46(-2.17%)
Jul 30, 2021 2832 2832 2683 2739 100 +23.86(+0.88%)
Jul 29, 2021 2777 2808 2715 2715 696 -60.00(-2.16%)
Jul 28, 2021 2775 2775 2672 2775 261 +18.08(+0.66%)
Jul 27, 2021 2747 2775 2623 2757 188 +128.92(+4.91%)
Jul 26, 2021 2700 2775 2628 2628 399 -97.00(-3.56%)
Jul 23, 2021 2740 2740 2681 2725 111 -25.00(-0.91%)
Jul 22, 2021 2650 2750 2647 2750 283 +150.00(+5.77%)
Jul 21, 2021 2600 2600 2492 2600 389 +140.92(+5.73%)
Jul 20, 2021 2553 2568 2458 2459 54 -88.27(-3.47%)
Jul 19, 2021 2545 2570 2500 2547 160 -67.65(-2.59%)
Jul 16, 2021 2557 2620 2557 2615 217 +17.16(+0.66%)
Jul 15, 2021 2668 2668 2542 2598 143 +23.01(+0.89%)
Jul 14, 2021 2600 2601 2560 2575 344 +74.75(+2.99%)
Jul 13, 2021 2607 2607 2500 2500 131 +22.08(+0.89%)
Jul 12, 2021 2643 2643 2478 2478 247 -4.96(-0.20%)
Jul 09, 2021 2548 2548 2483 2483 233 -48.04(-1.90%)
Jul 08, 2021 2437 2534 2437 2531 73 +13.74(+0.55%)
Jul 07, 2021 2526 2570 2457 2517 471 +17.26(+0.69%)
Jul 06, 2021 2451 2500 2394 2500 37 +22.00(+0.89%)
Jul 02, 2021 2455 2489 2430 2478 400 +28.08(+1.15%)
Jul 01, 2021 2439 2456 2401 2450 86 -18.58(-0.75%)
Jun 30, 2021 2525 2525 2388 2468 80 +23.42(+0.96%)
Jun 29, 2021 2480 2480 2443 2445 444 +17.58(+0.72%)
Jun 28, 2021 2521 2521 2376 2428 152 +11.54(+0.48%)
Jun 25, 2021 2481 2481 2327 2416 199 -43.96(-1.79%)
Jun 24, 2021 2376 2500 2376 2460 123 +104.92(+4.46%)
Jun 23, 2021 2300 2360 2220 2355 29 +130.00(+5.84%)
Jun 22, 2021 2380 2380 2218 2225 79 -124.80(-5.31%)
Jun 21, 2021 2350 2357 2250 2350 56 +102.92(+4.58%)
Jun 18, 2021 2410 2410 2247 2247 100 -82.57(-3.54%)
Jun 17, 2021 2305 2329 2153 2329 63 +58.45(+2.57%)
Jun 16, 2021 2329 2329 2261 2271 736 -104.00(-4.38%)
Jun 15, 2021 2375 2375 2300 2375 150 +37.50(+1.60%)
Jun 14, 2021 2261 2425 2261 2338 59 -12.42(-0.53%)
Jun 11, 2021 2334 2416 2252 2350 165 +135.42(+6.12%)
Jun 10, 2021 2216 2376 2214 2214 150 -36.81(-1.64%)
Jun 09, 2021 2344 2415 2251 2251 174 -48.77(-2.12%)
Jun 08, 2021 2300 2344 2300 2300 480 +30.00(+1.32%)
Jun 07, 2021 2247 2300 2247 2270 59 -29.84(-1.30%)
Jun 04, 2021 2334 2334 2173 2300 469 +94.92(+4.30%)
Jun 03, 2021 2297 2297 2138 2205 80 -35.08(-1.57%)
Jun 02, 2021 2351 2351 2190 2240 77 -120.04(-5.09%)
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.