Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	739.00	754.85	739.00	748.22	230	+38.21(+5.38%)
Sep 28, 2023	712.00	715.84	700.00	710.01	1,721	+1.95(+0.28%)
Sep 27, 2023	706.00	715.97	704.29	708.07	223	+29.07(+4.28%)
Sep 26, 2023	683.00	689.00	679.00	679.00	128	+7.15(+1.06%)
Sep 25, 2023	685.00	685.74	671.85	671.85	212	-10.24(-1.50%)
Sep 22, 2023	683.60	704.29	681.09	682.09	358	+16.34(+2.45%)
Sep 21, 2023	675.00	685.72	660.00	665.75	8,443	-36.47(-5.19%)
Sep 20, 2023	719.37	722.11	700.44	702.22	635	+10.78(+1.56%)
Sep 19, 2023	710.22	710.22	691.20	691.44	459	-27.06(-3.77%)
Sep 18, 2023	757.00	757.00	716.00	718.50	338	-43.50(-5.71%)
Sep 15, 2023	773.00	780.25	760.00	762.00	552	+8.49(+1.13%)
Sep 14, 2023	736.02	756.00	732.00	753.51	9,031	+8.01(+1.07%)
Sep 13, 2023	750.00	760.00	741.00	745.50	131	-18.43(-2.41%)
Sep 12, 2023	750.00	770.00	739.55	763.93	492	-6.57(-0.85%)
Sep 11, 2023	775.00	793.76	769.28	770.50	461	-25.30(-3.18%)
Sep 08, 2023	817.00	817.00	783.19	795.80	215	-4.45(-0.56%)
Sep 07, 2023	810.00	810.00	794.00	800.25	110	-18.18(-2.22%)
Sep 06, 2023	830.00	833.00	815.91	818.43	134	-29.57(-3.49%)
Sep 05, 2023	827.30	861.55	827.30	848.00	163	-0.11(-0.01%)

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.