Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.