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 (%)
Dec 30, 2022 1368 1394 1356 1375 100 -16.00(-1.15%)
Dec 29, 2022 1390 1404 1389 1391 37 +29.65(+2.18%)
Dec 28, 2022 1372 1383 1350 1361 269 -3.65(-0.27%)
Dec 27, 2022 1349 1411 1340 1365 54 +24.25(+1.81%)
Dec 23, 2022 1400 1400 1341 1341 100 -30.87(-2.25%)
Dec 22, 2022 1352 1395 1340 1372 78 -21.38(-1.53%)
Dec 21, 2022 1434 1434 1370 1393 15 +43.00(+3.19%)
Dec 20, 2022 1369 1441 1350 1350 62 -43.00(-3.09%)
Dec 19, 2022 1416 1433 1393 1393 39 -41.99(-2.93%)
Dec 16, 2022 1496 1496 1435 1435 200 -6.26(-0.43%)
Dec 15, 2022 1455 1465 1441 1441 146 -124.76(-7.97%)
Dec 14, 2022 1591 1601 1566 1566 23 -6.49(-0.41%)
Dec 13, 2022 1634 1645 1572 1572 88 +73.48(+4.90%)
Dec 12, 2022 1480 1525 1480 1499 324 +28.02(+1.90%)
Dec 09, 2022 1469 1506 1456 1471 100 +6.00(+0.41%)
Dec 08, 2022 1505 1505 1463 1465 16 -20.00(-1.35%)
Dec 07, 2022 1452 1485 1423 1485 17 +58.00(+4.06%)
Dec 06, 2022 1474 1505 1427 1427 2,188 -127.65(-8.21%)
Dec 05, 2022 1530 1555 1487 1555 68 +27.65(+1.81%)
Dec 02, 2022 1568 1615 1511 1527 100 -25.00(-1.61%)
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.