Indicators

Adyen NV (OP: ADYYF )

1,279.00 -17.37 (-1.34%)

Streaming Delayed Price Updated: 10:28 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	769.96	769.96	769.96	769.96	1,500	+19.92(+2.66%)
Jun 27, 2019	764.05	769.80	750.00	750.04	122	+5.04(+0.68%)
Jun 26, 2019	745.00	764.35	745.00	745.00	590	-1.00(-0.13%)
Jun 25, 2019	755.00	755.00	745.00	746.00	334	-14.00(-1.84%)
Jun 24, 2019	751.15	770.55	751.15	760.00	94	-9.00(-1.17%)
Jun 21, 2019	778.90	778.90	762.46	769.00	100	+14.00(+1.85%)
Jun 20, 2019	762.75	774.48	755.00	755.00	45	+3.00(+0.40%)
Jun 19, 2019	760.35	760.35	752.00	752.00	39	-10.05(-1.32%)
Jun 18, 2019	756.50	783.05	750.00	762.05	78	+15.34(+2.05%)
Jun 17, 2019	759.55	765.00	746.71	746.71	1,604	-49.64(-6.23%)
Jun 14, 2019	789.15	796.35	784.15	796.35	100	-8.65(-1.07%)
Jun 13, 2019	805.00	805.00	805.00	805.00	4	-7.65(-0.94%)
Jun 12, 2019	800.00	812.65	800.00	812.65	31	+21.80(+2.76%)
Jun 11, 2019	819.55	819.55	790.85	790.85	521	-11.95(-1.49%)
Jun 10, 2019	800.00	817.90	800.00	802.80	226	+9.81(+1.24%)
Jun 07, 2019	800.44	815.87	790.49	792.99	100	-4.67(-0.59%)
Jun 06, 2019	797.66	797.66	785.50	797.66	34	+0.00(+0.00%)
Jun 05, 2019	797.66	797.66	797.66	797.66	1	+14.22(+1.82%)
Jun 04, 2019	774.55	783.44	774.55	783.44	26	-9.32(-1.18%)

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.