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

Adyen NV (OP: ADYYF )

1,303.00 -12.00 (-0.91%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 9, 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 (%)
Nov 29, 2019 768.75 770.00 768.75 770.00 200 +20.00(+2.67%)
Nov 27, 2019 754.21 760.00 746.00 750.00 500 -0.04(-0.01%)
Nov 26, 2019 747.50 759.80 737.04 750.04 93 +5.09(+0.68%)
Nov 25, 2019 736.04 745.00 725.00 744.95 619 +8.95(+1.22%)
Nov 22, 2019 728.00 747.00 728.00 736.00 4,300 +11.96(+1.65%)
Nov 21, 2019 720.00 739.00 720.00 724.04 420 +7.00(+0.98%)
Nov 20, 2019 736.00 736.00 717.04 717.04 5,331 -12.96(-1.78%)
Nov 19, 2019 724.50 730.00 720.00 730.00 308 +14.00(+1.96%)
Nov 18, 2019 706.52 716.65 704.00 716.00 877 -4.00(-0.56%)
Nov 15, 2019 701.90 722.50 701.90 720.00 100 -2.46(-0.34%)
Nov 14, 2019 716.50 724.50 701.83 722.46 397 +22.46(+3.21%)
Nov 13, 2019 710.00 716.50 698.04 700.00 274 +10.00(+1.45%)
Nov 12, 2019 710.00 710.00 690.00 690.00 187 -6.00(-0.86%)
Nov 11, 2019 707.50 721.20 696.00 696.00 49 +6.00(+0.87%)
Nov 08, 2019 688.00 712.80 688.00 690.00 100 -10.04(-1.43%)
Nov 07, 2019 705.00 705.04 700.04 700.04 47 -5.96(-0.84%)
Nov 06, 2019 709.00 724.90 704.04 706.00 88 +9.96(+1.43%)
Nov 05, 2019 718.00 718.62 695.20 696.04 21 -25.56(-3.54%)
Nov 04, 2019 716.70 725.00 702.16 721.60 207 +6.60(+0.92%)
Nov 01, 2019 700.73 718.20 697.00 715.00 300 +3.90(+0.55%)
Oct 31, 2019 708.65 711.30 690.04 711.10 117 -3.36(-0.47%)
Oct 30, 2019 690.04 714.46 681.72 714.46 132 -0.54(-0.08%)
Oct 29, 2019 695.00 715.00 695.00 715.00 33 +24.96(+3.62%)
Oct 28, 2019 700.00 704.80 687.00 690.04 170 +2.89(+0.42%)
Oct 25, 2019 692.90 699.80 685.15 687.15 100 +18.15(+2.71%)
Oct 24, 2019 676.35 687.70 667.00 669.00 161 -9.35(-1.38%)
Oct 23, 2019 655.00 678.55 655.00 678.35 750 +2.35(+0.35%)
Oct 22, 2019 687.00 687.00 662.00 676.00 590 -17.42(-2.51%)
Oct 21, 2019 701.00 701.00 686.88 693.42 1,172 +6.54(+0.95%)
Oct 18, 2019 706.85 706.85 686.88 686.88 400 +0.38(+0.06%)
Oct 17, 2019 714.00 714.00 686.50 686.50 665 -18.50(-2.62%)
Oct 16, 2019 697.00 710.00 697.00 705.00 403 -17.40(-2.41%)
Oct 15, 2019 703.04 722.40 703.04 722.40 73 +7.87(+1.10%)
Oct 14, 2019 708.75 714.53 700.00 714.53 75 +11.49(+1.63%)
Oct 11, 2019 714.35 718.50 703.00 703.04 200 +8.04(+1.16%)
Oct 10, 2019 677.00 695.00 677.00 695.00 762 +24.30(+3.62%)
Oct 09, 2019 660.00 670.70 650.04 670.70 64 +12.70(+1.93%)
Oct 08, 2019 655.00 670.96 648.00 658.00 355 -12.16(-1.81%)
Oct 07, 2019 667.00 670.20 651.00 670.16 1,695 +9.70(+1.47%)
Oct 04, 2019 661.99 662.00 651.25 660.46 300 +20.46(+3.20%)
Oct 03, 2019 623.00 644.70 623.00 640.00 226 +7.58(+1.20%)
Oct 02, 2019 638.00 639.00 620.00 632.42 941 -15.62(-2.41%)
Oct 01, 2019 664.06 664.94 648.00 648.04 801 -1.96(-0.30%)
Sep 30, 2019 663.90 669.00 643.00 650.00 152 -34.24(-5.00%)
Sep 27, 2019 663.04 685.94 661.00 684.24 200 +26.76(+4.07%)
Sep 26, 2019 661.00 684.80 657.44 657.48 146 +0.29(+0.04%)
Sep 25, 2019 682.06 682.10 657.15 657.19 54 -26.81(-3.92%)
Sep 24, 2019 674.52 684.66 663.90 684.00 1,541 +10.48(+1.56%)
Sep 23, 2019 675.20 689.42 673.52 673.52 311 -36.28(-5.11%)
Sep 20, 2019 692.15 709.80 689.00 709.80 200 +25.38(+3.71%)
Sep 19, 2019 711.24 711.24 684.42 684.42 55 -5.15(-0.75%)
Sep 18, 2019 709.15 714.75 689.24 689.57 24,606 -21.33(-3.00%)
Sep 17, 2019 679.60 710.90 679.60 710.90 746 +35.90(+5.32%)
Sep 16, 2019 685.00 692.94 675.00 675.00 94 -25.00(-3.57%)
Sep 13, 2019 699.96 700.00 677.62 700.00 100 -0.47(-0.07%)
Sep 12, 2019 690.00 716.00 690.00 700.47 146 +9.09(+1.31%)
Sep 11, 2019 672.11 693.00 670.00 691.38 59 -2.47(-0.36%)
Sep 10, 2019 689.35 693.85 667.50 693.85 3,846 -16.15(-2.27%)
Sep 09, 2019 739.95 739.95 709.45 710.00 63 -25.33(-3.44%)
Sep 06, 2019 734.05 737.63 728.08 735.33 700 +18.01(+2.51%)
Sep 05, 2019 717.55 741.52 717.28 717.32 124 -10.68(-1.47%)
Sep 04, 2019 732.25 732.25 715.05 728.00 74 +13.00(+1.82%)
Sep 03, 2019 723.35 728.48 701.04 715.00 218 -17.51(-2.39%)
Aug 30, 2019 738.90 738.90 732.51 732.51 100 +2.51(+0.34%)
Aug 29, 2019 727.14 730.00 722.00 730.00 54 -1.24(-0.17%)
Aug 28, 2019 728.15 731.24 720.00 731.24 583 +8.24(+1.14%)
Aug 27, 2019 715.00 728.66 702.70 723.00 1,002 +2.48(+0.34%)
Aug 26, 2019 701.00 720.52 701.00 720.52 131 +11.48(+1.62%)
Aug 23, 2019 725.17 732.60 708.77 709.04 19,300 -5.94(-0.83%)
Aug 22, 2019 733.00 733.09 697.15 714.98 332 -45.02(-5.92%)
Aug 21, 2019 760.83 764.95 740.01 760.00 126 +8.05(+1.07%)
Aug 20, 2019 752.45 752.45 739.75 751.95 100 +11.95(+1.61%)
Aug 19, 2019 744.32 744.32 724.00 740.00 439 -4.32(-0.58%)
Aug 16, 2019 744.50 744.50 720.00 744.32 300 +24.32(+3.38%)
Aug 15, 2019 720.00 720.00 720.00 720.00 456 -13.60(-1.85%)
Aug 14, 2019 737.00 744.80 720.00 733.60 4,709 -16.40(-2.19%)
Aug 13, 2019 748.25 770.78 740.00 750.00 70 -10.00(-1.32%)
Aug 12, 2019 759.48 760.71 740.00 760.00 149 -1.13(-0.15%)
Aug 09, 2019 758.00 761.13 744.00 761.13 2,900 +3.13(+0.41%)
Aug 08, 2019 734.30 758.00 734.30 758.00 11,186 +38.00(+5.28%)
Aug 07, 2019 733.77 739.11 720.00 720.00 131 -13.80(-1.88%)
Aug 06, 2019 734.12 734.12 727.50 733.80 434 +7.80(+1.07%)
Aug 05, 2019 734.17 734.17 726.00 726.00 578 -32.95(-4.34%)
Aug 02, 2019 757.38 759.20 742.22 758.95 2,300 +2.21(+0.29%)
Aug 01, 2019 768.95 768.95 752.87 756.74 1,279 +9.74(+1.30%)
Jul 31, 2019 775.41 775.45 747.00 747.00 10,014 -29.45(-3.79%)
Jul 30, 2019 771.00 776.45 760.00 776.45 321 +5.35(+0.69%)
Jul 29, 2019 784.00 784.00 771.10 771.10 1,016 -5.29(-0.68%)
Jul 26, 2019 787.55 797.00 775.35 776.39 13,000 +5.39(+0.70%)
Jul 25, 2019 771.00 782.56 771.00 771.00 4,201 +5.17(+0.68%)
Jul 24, 2019 779.03 790.00 765.83 765.83 13,339 -31.17(-3.91%)
Jul 23, 2019 801.15 801.15 788.00 797.00 1,447 +1.00(+0.13%)
Jul 22, 2019 772.50 796.00 767.80 796.00 31 +15.00(+1.92%)
Jul 19, 2019 777.60 792.00 777.60 781.00 200 -9.00(-1.14%)
Jul 18, 2019 779.00 790.00 779.00 790.00 8 +16.04(+2.07%)
Jul 17, 2019 755.20 779.20 755.20 773.96 107 -5.59(-0.72%)
Jul 16, 2019 770.00 779.61 770.00 779.55 105 +24.65(+3.27%)
Jul 15, 2019 754.90 754.90 754.90 754.90 2 -0.10(-0.01%)
Jul 12, 2019 750.00 755.00 750.00 755.00 100 +8.11(+1.09%)
Jul 11, 2019 760.00 760.00 746.89 746.89 114 +11.89(+1.62%)
Jul 10, 2019 736.00 736.00 735.00 735.00 887 +11.00(+1.52%)
Jul 09, 2019 725.19 736.30 720.00 724.00 290 -2.96(-0.41%)
Jul 08, 2019 740.85 745.90 725.00 726.96 68 -12.25(-1.66%)
Jul 05, 2019 736.90 739.25 736.90 739.21 100 -10.70(-1.43%)
Jul 03, 2019 733.40 759.78 733.40 749.91 1,600 +9.95(+1.34%)
Jul 02, 2019 747.50 750.05 721.15 739.96 751 -7.08(-0.95%)
Jul 01, 2019 746.95 766.90 746.95 747.04 1,579 -22.92(-2.98%)
Jun 28, 2019 769.96 769.96 769.96 769.96 1,500 +19.92(+2.66%)
Jun 27, 2019 764.05 769.80 750.00 750.04 122 +5.04(+0.68%)
Jun 26, 2019 745.00 764.35 745.00 745.00 590 -1.00(-0.13%)
Jun 25, 2019 755.00 755.00 745.00 746.00 334 -14.00(-1.84%)
Jun 24, 2019 751.15 770.55 751.15 760.00 94 -9.00(-1.17%)
Jun 21, 2019 778.90 778.90 762.46 769.00 100 +14.00(+1.85%)
Jun 20, 2019 762.75 774.48 755.00 755.00 45 +3.00(+0.40%)
Jun 19, 2019 760.35 760.35 752.00 752.00 39 -10.05(-1.32%)
Jun 18, 2019 756.50 783.05 750.00 762.05 78 +15.34(+2.05%)
Jun 17, 2019 759.55 765.00 746.71 746.71 1,604 -49.64(-6.23%)
Jun 14, 2019 789.15 796.35 784.15 796.35 100 -8.65(-1.07%)
Jun 13, 2019 805.00 805.00 805.00 805.00 4 -7.65(-0.94%)
Jun 12, 2019 800.00 812.65 800.00 812.65 31 +21.80(+2.76%)
Jun 11, 2019 819.55 819.55 790.85 790.85 521 -11.95(-1.49%)
Jun 10, 2019 800.00 817.90 800.00 802.80 226 +9.81(+1.24%)
Jun 07, 2019 800.44 815.87 790.49 792.99 100 -4.67(-0.59%)
Jun 06, 2019 797.66 797.66 785.50 797.66 34 +0.00(+0.00%)
Jun 05, 2019 797.66 797.66 797.66 797.66 1 +14.22(+1.82%)
Jun 04, 2019 774.55 783.44 774.55 783.44 26 -9.32(-1.18%)
Jun 03, 2019 790.00 798.55 771.00 792.76 4,178 -20.50(-2.52%)
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%)
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.