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

Adyen NV (OP: ADYYF )

1,299.48 +5.33 (+0.41%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 26, 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 (%)
May 31, 2019 815.60 816.50 800.00 813.26 100 +21.76(+2.75%)
May 30, 2019 774.40 794.00 774.40 791.50 54 +24.85(+3.24%)
May 29, 2019 781.25 787.65 766.65 766.65 54 -45.89(-5.65%)
May 28, 2019 815.40 821.00 812.00 812.54 49 +7.69(+0.96%)
May 24, 2019 818.05 818.50 802.65 804.85 100 +14.85(+1.88%)
May 23, 2019 773.75 790.00 773.40 790.00 42 -15.30(-1.90%)
May 22, 2019 785.00 805.30 785.00 805.30 51 +38.61(+5.04%)
May 21, 2019 764.75 787.00 764.70 766.69 269 +20.69(+2.77%)
May 20, 2019 769.50 769.50 746.00 746.00 35 -15.00(-1.97%)
May 17, 2019 764.00 765.00 744.60 761.00 100 -8.00(-1.04%)
May 16, 2019 760.00 769.00 749.00 769.00 104 +9.65(+1.27%)
May 15, 2019 742.00 759.35 721.00 759.35 227 +9.35(+1.25%)
May 14, 2019 724.55 753.90 724.55 750.00 331 +19.00(+2.60%)
May 13, 2019 716.50 731.00 703.00 731.00 40 -21.60(-2.87%)
May 10, 2019 750.00 752.60 738.62 752.60 100 +4.60(+0.61%)
May 09, 2019 759.85 759.85 735.00 748.00 79 -12.00(-1.58%)
May 08, 2019 763.45 764.05 742.00 760.00 126 +30.00(+4.11%)
May 07, 2019 741.00 750.00 730.00 730.00 107 -22.00(-2.93%)
May 06, 2019 747.30 752.20 739.20 752.00 249 -15.00(-1.96%)
May 03, 2019 766.65 769.15 758.20 767.00 100 -27.33(-3.44%)
May 02, 2019 799.45 799.45 773.75 794.33 159 -31.67(-3.83%)
May 01, 2019 826.35 826.35 816.20 826.00 63 +14.00(+1.72%)
Apr 30, 2019 812.00 812.00 812.00 812.00 10 +0.10(+0.01%)
Apr 29, 2019 805.20 811.90 805.20 811.90 32 +4.90(+0.61%)
Apr 26, 2019 805.70 807.00 801.23 807.00 300 -5.00(-0.62%)
Apr 25, 2019 814.30 814.30 812.00 812.00 20 +12.75(+1.60%)
Apr 24, 2019 814.40 814.40 796.00 799.25 327 +9.25(+1.17%)
Apr 23, 2019 766.75 795.00 766.75 790.00 118 +32.00(+4.22%)
Apr 22, 2019 760.00 760.00 745.00 758.00 200 +13.00(+1.74%)
Apr 18, 2019 770.25 770.25 738.00 745.00 8,400 -37.91(-4.84%)
Apr 17, 2019 773.45 784.34 758.15 782.91 29 -1.49(-0.19%)
Apr 16, 2019 766.85 784.40 766.65 784.40 132 +13.50(+1.75%)
Apr 15, 2019 792.00 793.65 770.90 770.90 290 -20.65(-2.61%)
Apr 12, 2019 785.00 791.55 773.45 791.55 600 +9.20(+1.18%)
Apr 11, 2019 778.80 782.35 773.81 782.35 521 -11.58(-1.46%)
Apr 10, 2019 782.00 793.93 782.00 793.93 18 +18.93(+2.44%)
Apr 09, 2019 782.00 791.80 775.00 775.00 8,586 -13.05(-1.66%)
Apr 08, 2019 795.66 797.85 788.05 788.05 554 -22.95(-2.83%)
Apr 05, 2019 817.50 817.50 810.91 811.00 800 -5.40(-0.66%)
Apr 04, 2019 828.00 828.00 808.60 816.40 280 +2.34(+0.29%)
Apr 03, 2019 814.20 814.20 811.80 814.06 111 +1.62(+0.20%)
Apr 02, 2019 800.00 821.37 799.98 812.44 102 +30.82(+3.94%)
Apr 01, 2019 784.70 794.10 781.62 781.62 82 +2.59(+0.33%)
Mar 29, 2019 786.35 786.35 779.00 779.03 100 +7.12(+0.92%)
Mar 28, 2019 770.00 771.92 751.65 771.92 212 +0.17(+0.02%)
Mar 27, 2019 777.00 777.00 771.75 771.75 9 +12.20(+1.61%)
Mar 26, 2019 767.60 775.00 759.55 759.55 52 +11.70(+1.56%)
Mar 25, 2019 742.05 747.85 742.05 747.85 26 -4.15(-0.55%)
Mar 22, 2019 755.01 755.01 745.65 752.00 100 -23.23(-3.00%)
Mar 21, 2019 770.00 775.23 770.00 775.23 72 -2.28(-0.29%)
Mar 20, 2019 768.25 780.00 768.25 777.51 82 +1.51(+0.19%)
Mar 19, 2019 767.00 776.00 765.00 776.00 741 +7.40(+0.96%)
Mar 18, 2019 758.70 768.60 758.70 768.60 44 +27.46(+3.70%)
Mar 15, 2019 755.00 755.00 741.14 741.14 100 -32.46(-4.20%)
Mar 14, 2019 762.90 773.60 760.00 773.60 502 +25.60(+3.42%)
Mar 13, 2019 741.00 751.85 724.50 748.00 120 +45.45(+6.47%)
Mar 12, 2019 697.65 702.85 694.00 702.55 602 -24.95(-3.43%)
Mar 11, 2019 735.75 745.00 722.00 727.50 276 -1.20(-0.16%)
Mar 08, 2019 720.72 728.70 720.72 728.70 100 +18.70(+2.63%)
Mar 07, 2019 717.80 718.70 701.80 710.00 82 +9.00(+1.28%)
Mar 06, 2019 731.30 731.30 701.00 701.00 81 -36.84(-4.99%)
Mar 05, 2019 721.80 737.84 721.80 737.84 78 -8.16(-1.09%)
Mar 04, 2019 738.70 746.00 729.70 746.00 139 -4.90(-0.65%)
Mar 01, 2019 733.50 758.00 733.50 750.90 200 -17.30(-2.25%)
Feb 28, 2019 760.95 768.20 745.00 768.20 44 -0.80(-0.10%)
Feb 27, 2019 756.25 774.00 740.00 769.00 277 -2.00(-0.26%)
Feb 26, 2019 767.30 775.95 765.00 771.00 211 -3.25(-0.42%)
Feb 25, 2019 777.20 777.20 760.00 774.25 241 +5.25(+0.68%)
Feb 22, 2019 764.55 769.00 754.00 769.00 100 +15.20(+2.02%)
Feb 21, 2019 750.00 753.80 750.00 753.80 48 -21.20(-2.74%)
Feb 20, 2019 770.00 775.00 770.00 775.00 33 -3.00(-0.39%)
Feb 19, 2019 776.55 780.00 760.00 778.00 195 +17.70(+2.33%)
Feb 15, 2019 750.00 760.30 750.00 760.30 100 +10.30(+1.37%)
Feb 14, 2019 741.64 750.00 731.20 750.00 478 +2.80(+0.37%)
Feb 13, 2019 747.20 747.20 747.20 747.20 40 -3.50(-0.47%)
Feb 12, 2019 724.00 750.70 724.00 750.70 2 +20.70(+2.84%)
Feb 11, 2019 719.00 743.90 719.00 730.00 351 +1.00(+0.14%)
Feb 08, 2019 720.00 733.30 720.00 729.00 100 -11.00(-1.49%)
Feb 07, 2019 747.35 747.35 737.00 740.00 93 -24.20(-3.17%)
Feb 06, 2019 766.30 766.30 764.20 764.20 48 +4.00(+0.53%)
Feb 05, 2019 758.10 760.20 754.00 760.20 14 +15.20(+2.04%)
Feb 04, 2019 740.00 745.00 740.00 745.00 75 +11.60(+1.58%)
Feb 01, 2019 735.80 735.80 710.00 733.40 100 -18.70(-2.49%)
Jan 31, 2019 757.50 757.50 745.79 752.10 377 +7.90(+1.06%)
Jan 30, 2019 737.00 749.20 730.00 744.20 216 -13.80(-1.82%)
Jan 29, 2019 747.00 758.00 745.00 758.00 65 +13.95(+1.87%)
Jan 28, 2019 755.45 755.45 717.00 744.05 67 -3.95(-0.53%)
Jan 25, 2019 769.30 769.30 748.00 748.00 100 -8.00(-1.06%)
Jan 24, 2019 745.00 767.40 745.00 756.00 131 +27.85(+3.82%)
Jan 23, 2019 756.10 756.10 728.10 728.15 812 +16.15(+2.27%)
Jan 22, 2019 729.10 729.10 711.00 712.00 52 +17.00(+2.45%)
Jan 18, 2019 706.10 709.80 695.00 695.00 100 +40.00(+6.11%)
Jan 16, 2019 655.00 655.00 655.00 0 +19.00(+2.99%)
Jan 15, 2019 633.00 636.00 633.00 636.00 30 +2.95(+0.47%)
Jan 14, 2019 633.05 633.05 633.05 633.05 2 -13.40(-2.07%)
Jan 11, 2019 649.15 649.15 646.45 646.45 100 -9.22(-1.41%)
Jan 09, 2019 655.67 655.67 655.67 0 -2.99(-0.45%)
Jan 08, 2019 651.65 658.66 618.05 658.66 110 +39.11(+6.31%)
Jan 07, 2019 604.20 619.55 604.20 619.55 89 +39.70(+6.85%)
Jan 04, 2019 565.20 579.85 552.40 579.85 100 +63.20(+12.23%)
Jan 03, 2019 540.00 540.00 516.65 516.65 119 -24.75(-4.57%)
Jan 02, 2019 541.40 541.40 541.40 541.40 100 -13.60(-2.45%)
Dec 31, 2018 529.00 555.00 529.00 555.00 200 +15.15(+2.81%)
Dec 28, 2018 539.85 539.85 539.85 539.85 100 +49.35(+10.06%)
Dec 27, 2018 490.50 490.50 490.50 490.50 10 +40.00(+8.88%)
Dec 26, 2018 450.00 450.50 450.00 450.50 75 -24.45(-5.15%)
Dec 24, 2018 451.05 474.95 450.00 474.95 300 -5.05(-1.05%)
Dec 21, 2018 484.05 493.00 463.49 480.00 1,700 +1.00(+0.21%)
Dec 20, 2018 490.00 500.70 479.00 479.00 173 -15.50(-3.13%)
Dec 19, 2018 493.05 494.50 493.05 494.50 25 -2.50(-0.50%)
Dec 18, 2018 500.00 500.00 493.80 497.00 471 -43.10(-7.98%)
Dec 13, 2018 540.10 540.10 540.10 0 +37.70(+7.50%)
Dec 11, 2018 502.40 502.40 502.40 0 -9.55(-1.87%)
Dec 10, 2018 510.95 511.95 510.95 511.95 2 -8.05(-1.55%)
Dec 07, 2018 497.85 520.00 497.85 520.00 100 -0.55(-0.11%)
Dec 06, 2018 506.00 520.55 503.18 520.55 719 -3.95(-0.75%)
Dec 04, 2018 532.90 532.90 490.00 524.50 500 -20.85(-3.82%)
Dec 03, 2018 547.80 547.80 541.04 545.35 728 +17.35(+3.29%)
Nov 30, 2018 533.55 534.00 505.10 528.00 700 -2.00(-0.38%)
Nov 29, 2018 530.00 530.00 530.00 185 +0.00(+0.00%)
Nov 28, 2018 521.70 530.00 521.00 530.00 33 +12.00(+2.32%)
Nov 27, 2018 526.45 527.15 518.00 518.00 129 -7.00(-1.33%)
Nov 26, 2018 503.50 525.00 503.50 525.00 42 +35.00(+7.14%)
Nov 23, 2018 500.00 507.50 490.00 490.00 100 -19.00(-3.73%)
Nov 21, 2018 509.00 509.00 509.00 0 +9.00(+1.80%)
Nov 20, 2018 506.80 512.00 500.00 500.00 645 -34.00(-6.37%)
Nov 19, 2018 560.00 573.65 534.00 534.00 716 -51.00(-8.72%)
Nov 16, 2018 586.75 593.65 582.00 585.00 200 -11.55(-1.94%)
Nov 15, 2018 589.90 596.55 576.00 596.55 29 -21.95(-3.55%)
Nov 14, 2018 625.95 629.40 600.05 618.50 170 -41.50(-6.29%)
Nov 13, 2018 660.00 660.00 660.00 660.00 20 +3.30(+0.50%)
Nov 12, 2018 656.70 656.70 656.70 656.70 25 -17.40(-2.58%)
Nov 09, 2018 650.05 674.10 648.00 674.10 100 -10.90(-1.59%)
Nov 08, 2018 705.18 705.18 685.00 685.00 176 -15.85(-2.26%)
Nov 07, 2018 700.90 706.80 697.00 700.85 160 +42.68(+6.48%)
Nov 05, 2018 658.17 658.17 658.17 0 -11.83(-1.77%)
Nov 02, 2018 670.00 670.00 670.00 670.00 100 +30.25(+4.73%)
Nov 01, 2018 665.65 665.65 639.75 639.75 30 -17.80(-2.71%)
Oct 31, 2018 657.70 660.45 630.80 657.55 140 +61.55(+10.33%)
Oct 30, 2018 596.00 596.00 596.00 596.00 64 -4.40(-0.73%)
Oct 29, 2018 630.00 631.00 600.40 600.40 33 -4.60(-0.76%)
Oct 26, 2018 596.40 605.00 595.00 605.00 200 -25.00(-3.97%)
Oct 25, 2018 603.05 630.00 603.05 630.00 36 -3.75(-0.59%)
Oct 24, 2018 650.40 650.40 580.00 633.75 309 -30.26(-4.56%)
Oct 23, 2018 670.00 670.00 627.00 664.01 60 -60.59(-8.36%)
Oct 22, 2018 724.60 724.60 724.60 724.60 5 +29.55(+4.25%)
Oct 19, 2018 696.50 696.50 695.05 695.05 100 +0.05(+0.01%)
Oct 18, 2018 695.00 703.00 683.10 695.00 33 -9.54(-1.35%)
Oct 17, 2018 710.20 712.05 693.00 704.54 149 +19.54(+2.85%)
Oct 16, 2018 683.35 685.00 683.35 685.00 11 +38.00(+5.87%)
Oct 15, 2018 653.60 653.60 647.00 647.00 33 -23.00(-3.43%)
Oct 12, 2018 674.15 675.00 670.00 670.00 1,000 +42.40(+6.76%)
Oct 11, 2018 650.00 650.00 627.60 627.60 31 -53.00(-7.79%)
Oct 10, 2018 690.00 690.65 650.00 680.60 251 -36.80(-5.13%)
Oct 09, 2018 705.70 717.40 700.00 717.40 427 +3.40(+0.48%)
Oct 08, 2018 730.10 730.10 713.00 714.00 100 -51.05(-6.67%)
Oct 05, 2018 755.10 766.95 750.90 765.05 100 -21.70(-2.76%)
Oct 04, 2018 817.50 817.50 778.05 786.75 145 -28.25(-3.47%)
Oct 03, 2018 818.70 822.95 815.00 815.00 94 -15.00(-1.81%)
Oct 02, 2018 832.00 834.20 830.00 830.00 62 -15.25(-1.80%)
Oct 01, 2018 828.25 848.84 828.25 845.25 1,220 +17.25(+2.08%)
Sep 28, 2018 809.00 828.00 809.00 828.00 600 +74.29(+9.86%)
Sep 27, 2018 753.71 753.71 753.71 5 +0.00(+0.00%)
Sep 26, 2018 753.71 753.71 753.71 80 +0.00(+0.00%)
Sep 25, 2018 753.71 753.71 753.71 24 +0.00(+0.00%)
Sep 24, 2018 753.71 753.71 753.71 7 +0.00(+0.00%)
Sep 21, 2018 753.71 753.71 753.71 753.71 100 +18.82(+2.56%)
Sep 20, 2018 734.89 734.89 734.89 110 +0.00(+0.00%)
Sep 19, 2018 734.89 734.89 734.89 93 +0.00(+0.00%)
Sep 18, 2018 734.89 734.89 734.89 734.89 327 +22.62(+3.18%)
Sep 17, 2018 712.27 712.27 712.27 44 +0.00(+0.00%)
Sep 14, 2018 712.27 712.27 712.27 7 +0.00(+0.00%)
Sep 13, 2018 712.27 712.27 712.27 566 +0.00(+0.00%)
Sep 10, 2018 712.27 712.27 712.27 0 +0.00(+0.00%)
Sep 07, 2018 712.27 712.27 712.27 7 +0.00(+0.00%)
Sep 06, 2018 712.27 712.27 712.27 4 +0.00(+0.00%)
Sep 05, 2018 712.27 712.27 712.27 275 +0.00(+0.00%)
Sep 04, 2018 712.27 712.27 712.27 10 +0.00(+0.00%)
Aug 31, 2018 712.27 712.27 712.27 0 +0.00(+0.00%)
Aug 30, 2018 712.27 712.27 712.27 40 +0.00(+0.00%)
Aug 29, 2018 712.27 712.27 712.27 82 +0.00(+0.00%)
Aug 28, 2018 712.27 712.27 712.27 1 +0.00(+0.00%)
Aug 27, 2018 712.27 712.27 712.27 19 +0.00(+0.00%)
Aug 24, 2018 712.27 712.27 712.27 20 +0.00(+0.00%)
Aug 23, 2018 709.14 712.27 695.03 712.27 570 +124.82(+21.25%)
Aug 22, 2018 587.45 587.45 587.45 77 +0.00(+0.00%)
Aug 21, 2018 587.45 587.45 587.45 157 +0.00(+0.00%)
Aug 17, 2018 587.45 587.45 587.45 0 +0.00(+0.00%)
Aug 13, 2018 0 +0.00(+0.00%)
Aug 09, 2018 0 +0.00(+0.00%)
Aug 08, 2018 15 +0.00(+0.00%)
Aug 07, 2018 10 +0.00(+0.00%)
Aug 06, 2018 98 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jun 18, 2018 477.70 477.70 477.70 0 -7.84(-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.