Skip to main content

Adyen NV (OP: ADYYF )

1,695.00 -13.00 (-0.76%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1656 1662 1619 1647 54 +42.39(+2.64%)
May 30, 2023 1622 1631 1602 1605 106 -49.90(-3.02%)
May 26, 2023 1618 1655 1618 1655 254 +71.75(+4.53%)
May 25, 2023 1599 1601 1580 1583 63 +13.25(+0.84%)
May 24, 2023 1570 1570 1560 1570 37 -34.80(-2.17%)
May 23, 2023 1616 1616 1605 1605 129 -35.36(-2.16%)
May 22, 2023 1620 1660 1600 1640 157 +77.16(+4.94%)
May 19, 2023 1562 1563 1560 1563 102 +16.00(+1.03%)
May 18, 2023 1495 1547 1495 1547 5 -6.16(-0.40%)
May 17, 2023 1532 1553 1532 1553 21 +21.32(+1.39%)
May 16, 2023 1563 1563 1529 1532 2,031 -44.83(-2.84%)
May 15, 2023 1564 1577 1545 1577 29 +30.67(+1.98%)
May 12, 2023 1603 1603 1546 1546 114 -30.20(-1.92%)
May 11, 2023 1577 1596 1569 1576 9 +54.70(+3.60%)
May 10, 2023 1554 1554 1522 1522 4 -16.12(-1.05%)
May 09, 2023 1552 1552 1538 1538 43 -38.19(-2.42%)
May 08, 2023 1576 1594 1576 1576 11 -0.44(-0.03%)
May 05, 2023 1551 1576 1546 1576 100 +34.01(+2.21%)
May 04, 2023 1501 1552 1501 1542 19 -0.76(-0.05%)
May 03, 2023 1571 1571 1543 1543 1,419 -5.00(-0.32%)
May 02, 2023 1579 1605 1548 1548 36 -23.00(-1.46%)
May 01, 2023 1626 1627 1568 1571 17 -29.00(-1.81%)
Apr 28, 2023 1581 1600 1581 1600 100 +3.85(+0.24%)
Apr 27, 2023 1578 1612 1578 1596 232 +23.65(+1.50%)
Apr 26, 2023 1566 1586 1566 1572 63 +31.50(+2.04%)
Apr 25, 2023 1575 1580 1541 1541 21 -60.40(-3.77%)
Apr 24, 2023 1615 1615 1581 1601 96 +33.40(+2.13%)
Apr 21, 2023 1576 1586 1568 1568 100 +7.03(+0.45%)
Apr 20, 2023 1575 1593 1531 1561 201 -64.32(-3.96%)
Apr 19, 2023 1580 1625 1580 1625 33 +43.29(+2.74%)
Apr 18, 2023 1605 1616 1581 1582 44 -7.00(-0.44%)
Apr 17, 2023 1580 1605 1575 1589 36 +12.30(+0.78%)
Apr 14, 2023 1578 1592 1575 1577 100 -49.30(-3.03%)
Apr 13, 2023 1602 1626 1602 1626 10 +22.21(+1.38%)
Apr 12, 2023 1602 1605 1576 1604 36 +40.61(+2.60%)
Apr 11, 2023 1522 1579 1522 1563 49 +41.18(+2.71%)
Apr 10, 2023 1483 1611 1483 1522 27 -26.50(-1.71%)
Apr 06, 2023 1525 1572 1522 1548 100 -22.50(-1.43%)
Apr 05, 2023 1562 1571 1544 1571 39 -12.72(-0.80%)
Apr 04, 2023 1572 1584 1563 1584 7 +54.72(+3.58%)
Apr 03, 2023 1568 1568 1529 1529 466 -65.69(-4.12%)
Mar 31, 2023 1595 1595 1595 1595 100 +49.69(+3.22%)
Mar 30, 2023 1539 1574 1539 1545 42 +15.00(+0.98%)
Mar 29, 2023 1560 1560 1530 1530 4 +58.00(+3.94%)
Mar 28, 2023 1475 1486 1467 1472 36 -47.00(-3.09%)
Mar 27, 2023 1568 1570 1519 1519 155 +9.00(+0.60%)
Mar 24, 2023 1472 1510 1467 1510 100 -31.68(-2.05%)
Mar 23, 2023 1536 1603 1536 1542 207 -7.32(-0.47%)
Mar 22, 2023 1516 1549 1516 1549 19 +17.01(+1.11%)
Mar 21, 2023 1512 1532 1507 1532 1,805 +43.99(+2.96%)
Mar 20, 2023 1487 1523 1487 1488 2,017 +12.47(+0.85%)
Mar 17, 2023 1479 1496 1472 1476 651 -53.45(-3.50%)
Mar 16, 2023 1489 1530 1482 1529 7,322 +68.98(+4.72%)
Mar 15, 2023 1441 1467 1437 1460 2,967 -7.00(-0.48%)
Mar 14, 2023 1457 1467 1434 1467 2,778 +75.00(+5.39%)
Mar 13, 2023 1397 1397 1392 1392 3,857 -3.00(-0.22%)
Mar 10, 2023 1417 1417 1395 1395 100 -33.00(-2.31%)
Mar 09, 2023 1452 1452 1427 1428 147 +10.50(+0.74%)
Mar 08, 2023 1442 1459 1418 1418 18 -73.50(-4.93%)
Mar 07, 2023 1451 1491 1438 1491 33 -11.50(-0.77%)
Mar 06, 2023 1518 1523 1472 1502 276 +28.50(+1.93%)
Mar 03, 2023 1488 1494 1470 1474 100 +29.00(+2.01%)
Mar 02, 2023 1427 1445 1420 1445 202 +49.88(+3.58%)
Mar 01, 2023 1422 1434 1394 1395 54 -21.88(-1.54%)
Feb 28, 2023 1432 1439 1417 1417 26 +2.03(+0.14%)
Feb 27, 2023 1431 1448 1415 1415 56 +9.33(+0.66%)
Feb 24, 2023 1417 1451 1397 1406 100 -49.36(-3.39%)
Feb 23, 2023 1507 1514 1455 1455 70 -56.00(-3.71%)
Feb 22, 2023 1485 1511 1485 1511 3 -23.05(-1.50%)
Feb 21, 2023 1526 1550 1522 1534 604 -29.55(-1.89%)
Feb 17, 2023 1560 1569 1560 1564 100 +25.64(+1.67%)
Feb 16, 2023 1552 1578 1538 1538 609 +3.96(+0.26%)
Feb 15, 2023 1484 1534 1480 1534 54 +38.34(+2.56%)
Feb 14, 2023 1461 1496 1461 1496 85 +45.66(+3.15%)
Feb 13, 2023 1452 1454 1442 1450 96 +8.00(+0.55%)
Feb 10, 2023 1380 1442 1380 1442 100 +13.00(+0.91%)
Feb 09, 2023 1448 1460 1427 1429 4,786 +36.00(+2.58%)
Feb 08, 2023 1409 1417 1366 1393 294 -247.62(-15.09%)
Feb 07, 2023 1595 1650 1595 1641 54 -35.38(-2.11%)
Feb 06, 2023 1615 1682 1615 1676 27 -25.00(-1.47%)
Feb 03, 2023 1718 1770 1698 1701 100 -88.80(-4.96%)
Feb 02, 2023 1747 1790 1747 1790 24 +168.39(+10.39%)
Feb 01, 2023 1585 1621 1555 1621 52 +112.41(+7.45%)
Jan 31, 2023 1464 1509 1464 1509 187 +36.78(+2.50%)
Jan 30, 2023 1472 1493 1469 1472 113 -26.27(-1.75%)
Jan 27, 2023 1456 1508 1456 1498 100 +14.96(+1.01%)
Jan 26, 2023 1486 1486 1448 1484 98 +71.53(+5.07%)
Jan 25, 2023 1407 1448 1403 1412 107 -77.00(-5.17%)
Jan 24, 2023 1436 1489 1436 1489 64 -9.00(-0.60%)
Jan 23, 2023 1443 1504 1443 1498 153 +77.77(+5.48%)
Jan 20, 2023 1443 1454 1420 1420 100 +5.23(+0.37%)
Jan 19, 2023 1433 1433 1396 1415 65 -75.00(-5.03%)
Jan 18, 2023 1512 1515 1487 1490 78 +1.00(+0.07%)
Jan 17, 2023 1507 1507 1486 1489 57 -0.23(-0.02%)
Jan 13, 2023 1461 1492 1448 1489 100 +65.23(+4.58%)
Jan 12, 2023 1399 1430 1399 1424 7 +24.00(+1.71%)
Jan 11, 2023 1385 1400 1385 1400 3,109 -19.00(-1.34%)
Jan 10, 2023 1459 1459 1416 1419 79 -24.00(-1.66%)
Jan 09, 2023 1430 1460 1430 1443 62 +64.69(+4.69%)
Jan 06, 2023 1312 1378 1310 1378 100 +20.10(+1.48%)
Jan 05, 2023 1373 1400 1336 1358 1,038 -41.79(-2.98%)
Jan 04, 2023 1400 1425 1391 1400 1,075 -5.00(-0.36%)
Jan 03, 2023 1405 1410 1365 1405 93 +30.00(+2.18%)
Dec 30, 2022 1368 1394 1356 1375 100 -16.00(-1.15%)
Dec 29, 2022 1390 1404 1389 1391 37 +29.65(+2.18%)
Dec 28, 2022 1372 1383 1350 1361 269 -3.65(-0.27%)
Dec 27, 2022 1349 1411 1340 1365 54 +24.25(+1.81%)
Dec 23, 2022 1400 1400 1341 1341 100 -30.87(-2.25%)
Dec 22, 2022 1352 1395 1340 1372 78 -21.38(-1.53%)
Dec 21, 2022 1434 1434 1370 1393 15 +43.00(+3.19%)
Dec 20, 2022 1369 1441 1350 1350 62 -43.00(-3.09%)
Dec 19, 2022 1416 1433 1393 1393 39 -41.99(-2.93%)
Dec 16, 2022 1496 1496 1435 1435 200 -6.26(-0.43%)
Dec 15, 2022 1455 1465 1441 1441 146 -124.76(-7.97%)
Dec 14, 2022 1591 1601 1566 1566 23 -6.49(-0.41%)
Dec 13, 2022 1634 1645 1572 1572 88 +73.48(+4.90%)
Dec 12, 2022 1480 1525 1480 1499 324 +28.02(+1.90%)
Dec 09, 2022 1469 1506 1456 1471 100 +6.00(+0.41%)
Dec 08, 2022 1505 1505 1463 1465 16 -20.00(-1.35%)
Dec 07, 2022 1452 1485 1423 1485 17 +58.00(+4.06%)
Dec 06, 2022 1474 1505 1427 1427 2,188 -127.65(-8.21%)
Dec 05, 2022 1530 1555 1487 1555 68 +27.65(+1.81%)
Dec 02, 2022 1568 1615 1511 1527 100 -25.00(-1.61%)
Dec 01, 2022 1596 1596 1551 1552 14 +33.80(+2.23%)
Nov 30, 2022 1514 1523 1494 1518 102 +62.20(+4.27%)
Nov 29, 2022 1453 1497 1453 1456 832 -49.67(-3.30%)
Nov 28, 2022 1543 1552 1506 1506 95 -70.83(-4.49%)
Nov 25, 2022 1535 1576 1535 1576 269 +53.50(+3.51%)
Nov 23, 2022 1529 1550 1514 1523 100 -14.00(-0.91%)
Nov 22, 2022 1520 1537 1517 1537 39 -12.50(-0.81%)
Nov 21, 2022 1568 1576 1530 1550 680 +0.50(+0.03%)
Nov 18, 2022 1553 1565 1515 1549 971 +52.50(+3.51%)
Nov 17, 2022 1514 1553 1444 1496 1,215 -24.50(-1.61%)
Nov 16, 2022 1569 1574 1510 1521 437 -66.00(-4.16%)
Nov 15, 2022 1623 1640 1567 1587 52 -35.34(-2.18%)
Nov 14, 2022 1683 1683 1569 1622 122 +53.34(+3.40%)
Nov 11, 2022 1649 1743 1568 1569 100 -55.39(-3.41%)
Nov 10, 2022 1420 1624 1420 1624 432 +289.39(+21.68%)
Nov 09, 2022 1380 1380 1291 1335 321 +3.13(+0.24%)
Nov 08, 2022 1266 1332 1266 1332 1,570 +81.87(+6.55%)
Nov 07, 2022 1260 1279 1250 1250 88 -19.80(-1.56%)
Nov 04, 2022 1281 1313 1259 1270 1,712 -10.70(-0.84%)
Nov 03, 2022 1313 1317 1251 1280 1,378 -90.50(-6.60%)
Nov 02, 2022 1434 1435 1371 1371 15 -70.50(-4.89%)
Nov 01, 2022 1432 1442 1401 1442 60 +76.95(+5.64%)
Oct 31, 2022 1393 1489 1365 1365 43 -116.45(-7.86%)
Oct 28, 2022 1415 1481 1367 1481 100 +11.00(+0.75%)
Oct 27, 2022 1425 1470 1410 1470 87 +41.00(+2.87%)
Oct 26, 2022 1420 1491 1420 1429 225 +9.00(+0.63%)
Oct 25, 2022 1425 1434 1381 1420 31 +85.00(+6.37%)
Oct 24, 2022 1368 1368 1298 1335 284 +42.89(+3.32%)
Oct 21, 2022 1297 1336 1258 1292 100 +8.11(+0.63%)
Oct 20, 2022 1332 1341 1275 1284 25 +31.00(+2.47%)
Oct 19, 2022 1261 1308 1251 1253 82 -55.05(-4.21%)
Oct 18, 2022 1337 1366 1308 1308 18 +16.05(+1.24%)
Oct 17, 2022 1363 1370 1292 1292 83 +79.05(+6.52%)
Oct 14, 2022 1287 1303 1211 1213 954 -54.55(-4.30%)
Oct 13, 2022 1200 1268 1180 1268 44 +67.50(+5.62%)
Oct 12, 2022 1211 1252 1200 1200 154 +0.00(+0.00%)
Oct 11, 2022 1227 1265 1200 1200 49 +0.00(+0.00%)
Oct 10, 2022 1274 1274 1200 1200 43 -52.70(-4.21%)
Oct 07, 2022 1320 1320 1250 1253 100 -191.30(-13.25%)
Oct 06, 2022 1321 1444 1321 1444 14 +79.00(+5.79%)
Oct 05, 2022 1421 1421 1314 1365 204 -15.44(-1.12%)
Oct 04, 2022 1331 1415 1331 1380 31 +62.34(+4.73%)
Oct 03, 2022 1236 1337 1236 1318 44 +33.10(+2.58%)
Sep 30, 2022 1250 1292 1211 1285 100 +86.90(+7.25%)
Sep 29, 2022 1263 1263 1153 1198 74 +25.60(+2.18%)
Sep 28, 2022 1257 1257 1172 1172 127 -27.66(-2.30%)
Sep 27, 2022 1188 1313 1188 1200 85 -0.04(-0.00%)
Sep 26, 2022 1229 1258 1200 1200 30 -90.79(-7.03%)
Sep 23, 2022 1275 1291 1200 1291 100 +50.99(+4.11%)
Sep 22, 2022 1204 1316 1204 1240 33 -24.00(-1.90%)
Sep 21, 2022 1251 1298 1251 1264 242 -26.04(-2.02%)
Sep 20, 2022 1253 1335 1253 1290 20 -83.01(-6.05%)
Sep 19, 2022 1253 1373 1253 1373 53 -14.45(-1.04%)
Sep 16, 2022 1355 1388 1266 1388 5,411 +13.45(+0.98%)
Sep 15, 2022 1448 1448 1355 1374 24 -3.61(-0.26%)
Sep 14, 2022 1458 1458 1378 1378 1,548 +5.40(+0.39%)
Sep 13, 2022 1425 1499 1372 1372 5,450 -134.90(-8.95%)
Sep 12, 2022 1559 1559 1507 1507 2,339 +27.16(+1.84%)
Sep 09, 2022 1468 1506 1468 1480 100 +20.43(+1.40%)
Sep 08, 2022 1480 1505 1414 1460 80 -25.43(-1.71%)
Sep 07, 2022 1440 1527 1440 1485 18 -6.12(-0.41%)
Sep 06, 2022 1558 1558 1418 1491 5,314 -68.88(-4.42%)
Sep 02, 2022 1483 1598 1458 1560 321 +104.84(+7.20%)
Sep 01, 2022 1467 1571 1455 1455 2,040 -65.60(-4.31%)
Aug 31, 2022 1527 1665 1521 1521 1,308 -53.17(-3.38%)
Aug 30, 2022 1542 1619 1533 1574 24 -44.91(-2.77%)
Aug 29, 2022 1662 1662 1575 1619 49 -75.16(-4.44%)
Aug 26, 2022 1734 1734 1560 1694 166 +4.91(+0.29%)
Aug 25, 2022 1726 1726 1590 1689 35 +92.93(+5.82%)
Aug 24, 2022 1696 1696 1596 1596 5 +41.16(+2.65%)
Aug 23, 2022 1655 1655 1513 1555 44 -46.72(-2.92%)
Aug 22, 2022 1590 1633 1584 1602 106 -30.28(-1.86%)
Aug 19, 2022 1657 1657 1610 1632 1,377 -138.16(-7.80%)
Aug 18, 2022 1737 1800 1680 1770 232 -40.00(-2.21%)
Aug 17, 2022 1862 1866 1799 1810 42 +24.00(+1.34%)
Aug 16, 2022 1838 1856 1786 1786 24 -118.56(-6.22%)
Aug 15, 2022 1918 1918 1808 1905 45 +9.56(+0.50%)
Aug 12, 2022 1850 1934 1838 1895 100 -12.77(-0.67%)
Aug 11, 2022 1886 1908 1866 1908 19 +50.77(+2.73%)
Aug 10, 2022 1900 1960 1850 1857 141 -23.84(-1.27%)
Aug 09, 2022 1896 1896 1777 1881 25 +31.00(+1.68%)
Aug 08, 2022 1874 1874 1821 1850 37 +107.84(+6.19%)
Aug 05, 2022 1796 1815 1740 1742 100 -70.00(-3.86%)
Aug 04, 2022 1850 1881 1795 1812 25 +12.16(+0.68%)
Aug 03, 2022 1805 1853 1780 1800 28 +38.84(+2.21%)
Aug 02, 2022 1829 1829 1750 1761 47 -14.09(-0.79%)
Aug 01, 2022 1793 1826 1775 1775 100 +25.09(+1.43%)
Jul 29, 2022 1741 1800 1741 1750 100 +35.16(+2.05%)
Jul 28, 2022 1712 1763 1698 1715 48 +89.00(+5.47%)
Jul 27, 2022 1622 1726 1622 1626 76 +95.60(+6.25%)
Jul 26, 2022 1550 1661 1530 1530 31 -226.59(-12.90%)
Jul 25, 2022 1737 1757 1622 1757 37 +126.99(+7.79%)
Jul 22, 2022 1698 1707 1630 1630 275 -50.52(-3.01%)
Jul 21, 2022 1665 1734 1624 1681 1,708 +116.52(+7.45%)
Jul 20, 2022 1672 1672 1556 1564 30 +11.00(+0.71%)
Jul 19, 2022 1649 1649 1540 1553 24 -75.50(-4.64%)
Jul 18, 2022 1600 1628 1498 1628 110 +128.67(+8.58%)
Jul 15, 2022 1495 1525 1486 1500 100 +114.67(+8.28%)
Jul 14, 2022 1398 1432 1384 1385 136 -44.34(-3.10%)
Jul 13, 2022 1404 1456 1401 1430 58 -40.50(-2.76%)
Jul 12, 2022 1468 1492 1464 1470 117 -26.49(-1.77%)
Jul 11, 2022 1463 1496 1456 1496 8,534 +25.49(+1.73%)
Jul 08, 2022 1447 1504 1447 1471 100 -3.50(-0.24%)
Jul 07, 2022 1447 1486 1447 1474 27 +29.34(+2.03%)
Jul 06, 2022 1455 1521 1443 1445 26 +26.32(+1.86%)
Jul 05, 2022 1398 1419 1336 1419 53 +1.68(+0.12%)
Jul 01, 2022 1440 1500 1395 1417 145 -23.58(-1.64%)
Jun 30, 2022 1502 1502 1416 1441 44 +3.58(+0.25%)
Jun 29, 2022 1429 1496 1429 1437 131 +4.15(+0.29%)
Jun 28, 2022 1520 1527 1433 1433 144 -73.83(-4.90%)
Jun 27, 2022 1550 1557 1448 1507 186 +51.84(+3.56%)
Jun 24, 2022 1500 1520 1446 1455 100 +95.84(+7.05%)
Jun 23, 2022 1396 1426 1331 1359 63 +10.00(+0.74%)
Jun 22, 2022 1318 1407 1318 1349 30 -10.84(-0.80%)
Jun 21, 2022 1350 1360 1296 1360 68 +39.01(+2.95%)
Jun 17, 2022 1313 1321 1252 1321 100 +88.06(+7.14%)
Jun 16, 2022 1242 1270 1223 1233 116 +9.22(+0.75%)
Jun 15, 2022 1206 1320 1189 1224 924 -14.79(-1.19%)
Jun 14, 2022 1221 1260 1170 1238 823 -79.00(-6.00%)
Jun 13, 2022 1333 1336 1260 1318 80 -101.00(-7.12%)
Jun 10, 2022 1420 1494 1400 1418 306 -81.50(-5.43%)
Jun 09, 2022 1533 1556 1472 1500 58 -13.00(-0.86%)
Jun 08, 2022 1590 1590 1513 1513 93 -87.50(-5.47%)
Jun 07, 2022 1575 1601 1511 1600 273 +42.50(+2.73%)
Jun 06, 2022 1571 1634 1558 1558 98 +17.92(+1.16%)
Jun 03, 2022 1544 1588 1540 1540 1,080 -75.84(-4.69%)
Jun 02, 2022 1590 1616 1542 1616 81 +46.95(+2.99%)
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.