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

Adyen NV (OP: ADYYF )

1,341.48 +66.98 (+5.26%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 5, 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 (%)
Jul 31, 2020 1682 1685 1648 1681 100 +40.96(+2.50%)
Jul 30, 2020 1627 1667 1610 1640 199 -25.46(-1.53%)
Jul 29, 2020 1674 1685 1664 1666 45 +25.25(+1.54%)
Jul 28, 2020 1620 1640 1600 1640 48 -12.87(-0.78%)
Jul 27, 2020 1655 1666 1622 1653 158 +52.12(+3.26%)
Jul 24, 2020 1594 1601 1550 1601 100 -29.00(-1.78%)
Jul 23, 2020 1668 1678 1630 1630 138 +10.36(+0.64%)
Jul 22, 2020 1626 1665 1620 1620 871 -15.36(-0.94%)
Jul 21, 2020 1624 1659 1601 1635 307 +24.96(+1.55%)
Jul 20, 2020 1612 1676 1600 1610 2,079 -15.27(-0.94%)
Jul 17, 2020 1625 1625 1580 1625 100 +50.31(+3.19%)
Jul 16, 2020 1566 1600 1534 1575 2,177 -23.06(-1.44%)
Jul 15, 2020 1613 1613 1563 1598 906 +28.05(+1.79%)
Jul 14, 2020 1561 1570 1534 1570 94 +0.01(+0.00%)
Jul 13, 2020 1585 1609 1570 1570 165 +24.96(+1.62%)
Jul 10, 2020 1578 1581 1545 1545 400 -56.96(-3.56%)
Jul 09, 2020 1611 1616 1555 1602 458 +4.00(+0.25%)
Jul 08, 2020 1569 1615 1569 1598 195 +20.00(+1.27%)
Jul 07, 2020 1572 1601 1560 1578 1,167 +18.00(+1.15%)
Jul 06, 2020 1517 1578 1517 1560 288 +57.70(+3.84%)
Jul 02, 2020 1500 1524 1480 1502 5,400 +3.90(+0.26%)
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.