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

Adyen NV (OP: ADYYF )

1,366.00 -40.91 (-2.91%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 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%)
Jul 01, 2020 1476 1498 1453 1498 103 +43.40(+2.98%)
Jun 30, 2020 1452 1478 1429 1455 712 -24.80(-1.68%)
Jun 29, 2020 1468 1480 1430 1480 160 +16.00(+1.09%)
Jun 26, 2020 1460 1464 1422 1464 900 +3.90(+0.27%)
Jun 25, 2020 1442 1460 1442 1460 151 +19.85(+1.38%)
Jun 24, 2020 1475 1482 1398 1440 363 -14.95(-1.03%)
Jun 23, 2020 1498 1500 1450 1455 1,514 -9.51(-0.65%)
Jun 22, 2020 1468 1468 1417 1465 491 +58.51(+4.16%)
Jun 19, 2020 1464 1469 1392 1406 2,100 -44.00(-3.03%)
Jun 18, 2020 1436 1450 1419 1450 328 +6.00(+0.42%)
Jun 17, 2020 1392 1460 1392 1444 339 +23.65(+1.67%)
Jun 16, 2020 1425 1425 1375 1420 3,234 +20.39(+1.46%)
Jun 15, 2020 1340 1400 1328 1400 3,952 +92.37(+7.06%)
Jun 12, 2020 1375 1375 1308 1308 100 -31.16(-2.33%)
Jun 11, 2020 1365 1378 1339 1339 323 -1.25(-0.09%)
Jun 10, 2020 1336 1365 1330 1340 1,756 +20.00(+1.52%)
Jun 09, 2020 1316 1320 1273 1320 15,229 +39.96(+3.12%)
Jun 08, 2020 1295 1304 1267 1280 492 -10.00(-0.78%)
Jun 05, 2020 1312 1328 1283 1290 11,500 -34.96(-2.64%)
Jun 04, 2020 1343 1350 1322 1325 4,819 -24.33(-1.80%)
Jun 03, 2020 1334 1368 1330 1349 979 +24.29(+1.83%)
Jun 02, 2020 1350 1363 1325 1325 371 +5.09(+0.39%)
Jun 01, 2020 1311 1372 1311 1320 1,111 -71.56(-5.14%)
May 29, 2020 1274 1397 1274 1392 49,300 +142.11(+11.37%)
May 28, 2020 1230 1249 1215 1249 5,684 +55.55(+4.65%)
May 27, 2020 1213 1218 1166 1194 254 -144.65(-10.81%)
May 26, 2020 1255 1339 1210 1338 76 +110.46(+8.99%)
May 22, 2020 1200 1249 1200 1228 1,400 +48.00(+4.07%)
May 21, 2020 1200 1200 1143 1180 1,498 +12.04(+1.03%)
May 20, 2020 1168 1200 1168 1168 3,092 +38.00(+3.36%)
May 19, 2020 1140 1252 1107 1130 653 -42.96(-3.66%)
May 18, 2020 1164 1174 1116 1173 17,926 +96.48(+8.96%)
May 15, 2020 1064 1123 1044 1076 6,300 +6.48(+0.61%)
May 14, 2020 1068 1197 1042 1070 255 -34.18(-3.10%)
May 13, 2020 1099 1238 1085 1104 1,869 +55.18(+5.26%)
May 12, 2020 1048 1060 1029 1049 574 +6.00(+0.58%)
May 11, 2020 1078 1092 1043 1043 3,673 -7.00(-0.67%)
May 08, 2020 1043 1086 1012 1050 9,200 +20.00(+1.94%)
May 07, 2020 1018 1035 1006 1030 1,273 +0.04(+0.00%)
May 06, 2020 1012 1030 1012 1030 1,362 +78.01(+8.19%)
May 05, 2020 990.00 1010 951.95 951.95 3,132 -3.90(-0.41%)
May 04, 2020 955.10 986.00 955.10 955.85 7,065 -34.15(-3.45%)
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.