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 (%)
Aug 31, 2020 1664 1713 1664 1689 132 +31.30(+1.89%)
Aug 28, 2020 1702 1703 1658 1658 200 -73.05(-4.22%)
Aug 27, 2020 1735 1750 1713 1731 484 +21.01(+1.23%)
Aug 26, 2020 1697 1772 1697 1710 244 +14.29(+0.84%)
Aug 25, 2020 1640 1696 1640 1696 121 +94.71(+5.92%)
Aug 24, 2020 1650 1667 1601 1601 368 -48.92(-2.96%)
Aug 21, 2020 1555 1650 1555 1650 100 -0.94(-0.06%)
Aug 20, 2020 1675 1742 1629 1651 128 -108.60(-6.17%)
Aug 19, 2020 1750 1760 1735 1760 58 +12.90(+0.74%)
Aug 18, 2020 1706 1747 1706 1747 99 +15.60(+0.90%)
Aug 17, 2020 1699 1742 1676 1731 107 +74.60(+4.50%)
Aug 14, 2020 1698 1698 1656 1656 100 -44.10(-2.59%)
Aug 13, 2020 1719 1743 1698 1700 165 +30.55(+1.83%)
Aug 12, 2020 1670 1698 1666 1670 58 +18.95(+1.15%)
Aug 11, 2020 1670 1675 1650 1651 40 -34.00(-2.02%)
Aug 10, 2020 1692 1693 1679 1685 100 -67.50(-3.85%)
Aug 07, 2020 1772 1772 1734 1752 100 -5.50(-0.31%)
Aug 06, 2020 1760 1775 1727 1758 160 -20.20(-1.14%)
Aug 05, 2020 1751 1778 1727 1778 442 +59.95(+3.49%)
Aug 04, 2020 1656 1718 1656 1718 93 +18.25(+1.07%)
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.