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

Adyen NV (OP: ADYYF )

1,288.00 +8.00 (+0.62%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 24, 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, 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.