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

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
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 (%)
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.