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

Adyen NV (OP: ADYYF )

1,313.00 +10.00 (+0.77%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 10, 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%)
Aug 03, 2020 1685 1733 1685 1700 111 +19.00(+1.13%)
Jul 31, 2020 1682 1685 1648 1681 100 +40.96(+2.50%)
Jul 30, 2020 1627 1667 1610 1640 199 -25.46(-1.53%)
Jul 29, 2020 1674 1685 1664 1666 45 +25.25(+1.54%)
Jul 28, 2020 1620 1640 1600 1640 48 -12.87(-0.78%)
Jul 27, 2020 1655 1666 1622 1653 158 +52.12(+3.26%)
Jul 24, 2020 1594 1601 1550 1601 100 -29.00(-1.78%)
Jul 23, 2020 1668 1678 1630 1630 138 +10.36(+0.64%)
Jul 22, 2020 1626 1665 1620 1620 871 -15.36(-0.94%)
Jul 21, 2020 1624 1659 1601 1635 307 +24.96(+1.55%)
Jul 20, 2020 1612 1676 1600 1610 2,079 -15.27(-0.94%)
Jul 17, 2020 1625 1625 1580 1625 100 +50.31(+3.19%)
Jul 16, 2020 1566 1600 1534 1575 2,177 -23.06(-1.44%)
Jul 15, 2020 1613 1613 1563 1598 906 +28.05(+1.79%)
Jul 14, 2020 1561 1570 1534 1570 94 +0.01(+0.00%)
Jul 13, 2020 1585 1609 1570 1570 165 +24.96(+1.62%)
Jul 10, 2020 1578 1581 1545 1545 400 -56.96(-3.56%)
Jul 09, 2020 1611 1616 1555 1602 458 +4.00(+0.25%)
Jul 08, 2020 1569 1615 1569 1598 195 +20.00(+1.27%)
Jul 07, 2020 1572 1601 1560 1578 1,167 +18.00(+1.15%)
Jul 06, 2020 1517 1578 1517 1560 288 +57.70(+3.84%)
Jul 02, 2020 1500 1524 1480 1502 5,400 +3.90(+0.26%)
Jul 01, 2020 1476 1498 1453 1498 103 +43.40(+2.98%)
Jun 30, 2020 1452 1478 1429 1455 712 -24.80(-1.68%)
Jun 29, 2020 1468 1480 1430 1480 160 +16.00(+1.09%)
Jun 26, 2020 1460 1464 1422 1464 900 +3.90(+0.27%)
Jun 25, 2020 1442 1460 1442 1460 151 +19.85(+1.38%)
Jun 24, 2020 1475 1482 1398 1440 363 -14.95(-1.03%)
Jun 23, 2020 1498 1500 1450 1455 1,514 -9.51(-0.65%)
Jun 22, 2020 1468 1468 1417 1465 491 +58.51(+4.16%)
Jun 19, 2020 1464 1469 1392 1406 2,100 -44.00(-3.03%)
Jun 18, 2020 1436 1450 1419 1450 328 +6.00(+0.42%)
Jun 17, 2020 1392 1460 1392 1444 339 +23.65(+1.67%)
Jun 16, 2020 1425 1425 1375 1420 3,234 +20.39(+1.46%)
Jun 15, 2020 1340 1400 1328 1400 3,952 +92.37(+7.06%)
Jun 12, 2020 1375 1375 1308 1308 100 -31.16(-2.33%)
Jun 11, 2020 1365 1378 1339 1339 323 -1.25(-0.09%)
Jun 10, 2020 1336 1365 1330 1340 1,756 +20.00(+1.52%)
Jun 09, 2020 1316 1320 1273 1320 15,229 +39.96(+3.12%)
Jun 08, 2020 1295 1304 1267 1280 492 -10.00(-0.78%)
Jun 05, 2020 1312 1328 1283 1290 11,500 -34.96(-2.64%)
Jun 04, 2020 1343 1350 1322 1325 4,819 -24.33(-1.80%)
Jun 03, 2020 1334 1368 1330 1349 979 +24.29(+1.83%)
Jun 02, 2020 1350 1363 1325 1325 371 +5.09(+0.39%)
Jun 01, 2020 1311 1372 1311 1320 1,111 -71.56(-5.14%)
May 29, 2020 1274 1397 1274 1392 49,300 +142.11(+11.37%)
May 28, 2020 1230 1249 1215 1249 5,684 +55.55(+4.65%)
May 27, 2020 1213 1218 1166 1194 254 -144.65(-10.81%)
May 26, 2020 1255 1339 1210 1338 76 +110.46(+8.99%)
May 22, 2020 1200 1249 1200 1228 1,400 +48.00(+4.07%)
May 21, 2020 1200 1200 1143 1180 1,498 +12.04(+1.03%)
May 20, 2020 1168 1200 1168 1168 3,092 +38.00(+3.36%)
May 19, 2020 1140 1252 1107 1130 653 -42.96(-3.66%)
May 18, 2020 1164 1174 1116 1173 17,926 +96.48(+8.96%)
May 15, 2020 1064 1123 1044 1076 6,300 +6.48(+0.61%)
May 14, 2020 1068 1197 1042 1070 255 -34.18(-3.10%)
May 13, 2020 1099 1238 1085 1104 1,869 +55.18(+5.26%)
May 12, 2020 1048 1060 1029 1049 574 +6.00(+0.58%)
May 11, 2020 1078 1092 1043 1043 3,673 -7.00(-0.67%)
May 08, 2020 1043 1086 1012 1050 9,200 +20.00(+1.94%)
May 07, 2020 1018 1035 1006 1030 1,273 +0.04(+0.00%)
May 06, 2020 1012 1030 1012 1030 1,362 +78.01(+8.19%)
May 05, 2020 990.00 1010 951.95 951.95 3,132 -3.90(-0.41%)
May 04, 2020 955.10 986.00 955.10 955.85 7,065 -34.15(-3.45%)
May 01, 2020 933.00 990.00 933.00 990.00 100 +0.00(+0.00%)
Apr 30, 2020 1032 1032 969.00 990.00 3,339 +49.00(+5.21%)
Apr 29, 2020 945.00 965.00 941.00 941.00 7,098 -11.00(-1.16%)
Apr 28, 2020 965.00 965.00 938.04 952.00 3,909 -13.00(-1.35%)
Apr 27, 2020 965.00 965.00 938.00 965.00 3,028 +47.00(+5.12%)
Apr 24, 2020 920.04 944.96 917.00 918.00 2,800 -13.50(-1.45%)
Apr 23, 2020 895.00 965.00 850.79 931.50 7,714 +28.40(+3.14%)
Apr 22, 2020 920.00 965.00 903.05 903.10 384 -20.90(-2.26%)
Apr 21, 2020 906.00 965.00 906.00 924.00 711 +80.80(+9.58%)
Apr 20, 2020 855.00 870.00 843.00 843.20 145 -46.80(-5.26%)
Apr 17, 2020 843.25 890.00 834.00 890.00 200 +40.00(+4.71%)
Apr 16, 2020 915.90 915.90 822.75 850.00 538 +18.00(+2.16%)
Apr 15, 2020 898.90 898.90 832.00 832.00 782 -42.80(-4.89%)
Apr 14, 2020 870.00 933.00 841.04 874.80 7,153 -15.20(-1.71%)
Apr 13, 2020 914.00 920.00 814.00 890.00 597 -24.00(-2.63%)
Apr 09, 2020 850.00 914.65 831.04 914.00 2,700 +87.00(+10.52%)
Apr 08, 2020 828.00 852.04 825.00 827.00 1,095 +11.00(+1.35%)
Apr 07, 2020 830.29 845.00 815.00 816.00 2,361 -3.96(-0.48%)
Apr 06, 2020 839.25 839.25 777.00 819.96 26,121 +84.96(+11.56%)
Apr 03, 2020 786.00 790.00 730.00 735.00 3,900 -145.00(-16.48%)
Apr 02, 2020 806.00 890.94 800.00 880.00 270 +67.00(+8.24%)
Apr 01, 2020 820.00 850.00 779.04 813.00 2,650 -47.00(-5.47%)
Mar 31, 2020 869.64 911.20 819.00 860.00 4,675 -30.00(-3.37%)
Mar 30, 2020 835.00 900.00 835.00 890.00 8,603 -2.50(-0.28%)
Mar 27, 2020 827.00 915.75 827.00 892.50 1,600 +55.46(+6.63%)
Mar 26, 2020 873.40 910.00 805.00 837.04 610 +17.04(+2.08%)
Mar 25, 2020 750.00 838.30 750.00 820.00 274 +19.75(+2.47%)
Mar 24, 2020 746.00 810.00 746.00 800.25 421 +25.75(+3.32%)
Mar 23, 2020 747.00 815.00 740.00 774.50 612 -60.10(-7.20%)
Mar 20, 2020 812.00 834.60 749.00 834.60 500 +62.15(+8.05%)
Mar 19, 2020 768.65 799.90 729.00 772.45 211 +69.41(+9.87%)
Mar 18, 2020 725.00 802.15 700.00 703.04 1,755 -66.96(-8.70%)
Mar 17, 2020 739.00 842.35 727.00 770.00 447 +17.00(+2.26%)
Mar 16, 2020 700.00 864.00 700.00 753.00 1,653 -25.00(-3.21%)
Mar 13, 2020 826.00 887.70 778.00 778.00 300 -41.96(-5.12%)
Mar 12, 2020 807.00 820.00 776.40 819.96 4,829 -79.88(-8.88%)
Mar 11, 2020 844.42 899.84 807.40 899.84 1,148 +55.80(+6.61%)
Mar 10, 2020 870.00 930.00 844.04 844.04 360 -10.96(-1.28%)
Mar 09, 2020 831.00 918.85 831.00 855.00 7,030 -41.95(-4.68%)
Mar 06, 2020 894.00 931.50 894.00 896.95 300 -32.81(-3.53%)
Mar 05, 2020 906.00 934.90 904.35 929.76 1,423 -4.07(-0.44%)
Mar 04, 2020 912.00 933.87 900.00 933.83 614 +24.83(+2.73%)
Mar 03, 2020 921.00 932.00 900.00 909.00 540 +44.00(+5.09%)
Mar 02, 2020 875.00 900.71 865.00 865.00 137 -35.00(-3.89%)
Feb 28, 2020 853.00 904.60 853.00 900.00 300 +9.00(+1.01%)
Feb 27, 2020 853.00 903.03 853.00 891.00 665 +4.70(+0.53%)
Feb 26, 2020 887.50 891.80 853.00 886.30 254 -13.66(-1.52%)
Feb 25, 2020 894.00 912.00 868.30 899.96 1,153 -6.54(-0.72%)
Feb 24, 2020 903.50 913.70 882.00 906.50 380 -49.01(-5.13%)
Feb 21, 2020 959.30 959.30 927.70 955.51 100 +15.47(+1.65%)
Feb 20, 2020 943.45 966.15 930.35 940.04 307 -30.96(-3.19%)
Feb 19, 2020 953.00 971.00 953.00 971.00 208 +1.85(+0.19%)
Feb 18, 2020 942.00 969.15 942.00 969.15 620 +4.15(+0.43%)
Feb 14, 2020 956.20 968.60 954.00 965.00 2,600 +8.85(+0.93%)
Feb 13, 2020 949.65 956.20 932.10 956.15 89 -18.74(-1.92%)
Feb 12, 2020 960.00 974.93 948.10 974.89 1,023 +23.59(+2.48%)
Feb 11, 2020 954.00 970.35 946.30 951.30 271 -8.24(-0.86%)
Feb 10, 2020 950.00 959.54 945.00 959.54 261 +9.50(+1.00%)
Feb 07, 2020 951.50 965.20 948.98 950.04 1,000 -27.21(-2.78%)
Feb 06, 2020 973.70 977.25 951.25 977.25 148 +17.25(+1.80%)
Feb 05, 2020 980.10 984.40 960.00 960.00 430 +2.60(+0.27%)
Feb 04, 2020 936.04 962.00 936.04 957.40 377 +30.36(+3.27%)
Feb 03, 2020 943.95 951.85 925.20 927.04 416 +18.84(+2.07%)
Jan 31, 2020 930.55 934.91 908.00 908.20 700 -11.76(-1.28%)
Jan 30, 2020 916.80 920.00 908.00 919.96 8,224 -6.31(-0.68%)
Jan 29, 2020 912.00 930.00 908.00 926.27 226 +6.31(+0.69%)
Jan 28, 2020 897.00 920.40 895.04 919.96 355 +38.96(+4.42%)
Jan 27, 2020 890.00 906.85 881.00 881.00 185 -26.50(-2.92%)
Jan 24, 2020 913.94 930.00 907.50 907.50 100 -2.15(-0.24%)
Jan 23, 2020 900.00 909.65 900.00 909.65 1,901 +29.65(+3.37%)
Jan 22, 2020 877.44 902.65 877.44 880.00 30,891 +2.56(+0.29%)
Jan 21, 2020 875.85 877.44 866.05 877.44 617 +24.44(+2.87%)
Jan 17, 2020 854.00 875.55 853.00 853.00 4,300 +0.00(+0.00%)
Jan 16, 2020 854.00 874.45 853.00 853.00 11,637 +5.30(+0.63%)
Jan 15, 2020 848.00 855.00 840.00 847.70 34,177 -0.30(-0.04%)
Jan 14, 2020 842.98 848.00 830.00 848.00 2,375 +0.00(+0.00%)
Jan 13, 2020 827.00 848.00 827.00 848.00 1,465 +28.06(+3.42%)
Jan 10, 2020 840.00 843.60 819.94 819.94 100 -1.06(-0.13%)
Jan 09, 2020 832.00 832.00 816.00 821.00 169 -11.00(-1.32%)
Jan 08, 2020 827.00 832.10 819.35 832.00 2,054 +2.16(+0.26%)
Jan 07, 2020 813.00 829.84 813.00 829.84 1,289 -5.51(-0.66%)
Jan 06, 2020 817.00 836.25 813.04 835.35 1,121 +0.64(+0.08%)
Jan 03, 2020 815.21 834.71 814.00 834.71 19,500 +12.67(+1.54%)
Jan 02, 2020 832.50 835.50 818.00 822.04 511 +12.04(+1.49%)
Dec 31, 2019 810.00 832.50 810.00 810.00 1,000 +0.00(+0.00%)
Dec 30, 2019 809.00 825.00 809.00 810.00 205 -21.60(-2.60%)
Dec 27, 2019 820.15 831.60 815.00 831.60 500 +21.60(+2.67%)
Dec 26, 2019 830.00 830.00 810.00 810.00 104 +5.00(+0.62%)
Dec 24, 2019 806.65 821.00 805.00 805.00 3,000 -15.29(-1.86%)
Dec 23, 2019 798.00 820.30 798.00 820.29 1,960 +5.80(+0.71%)
Dec 20, 2019 812.04 830.00 812.00 814.49 900 -8.61(-1.05%)
Dec 19, 2019 809.00 827.99 803.00 823.10 1,086 +8.20(+1.01%)
Dec 18, 2019 819.50 830.00 798.25 814.90 12,817 +19.86(+2.50%)
Dec 17, 2019 798.15 815.01 795.00 795.04 2,346 +0.08(+0.01%)
Dec 16, 2019 790.32 797.10 786.30 794.96 1,988 +14.92(+1.91%)
Dec 13, 2019 777.00 789.86 777.00 780.04 900 -0.96(-0.12%)
Dec 12, 2019 768.00 788.50 763.04 781.00 4,937 +24.00(+3.17%)
Dec 11, 2019 760.00 768.91 746.04 757.00 3,197 -7.00(-0.92%)
Dec 10, 2019 760.00 770.08 760.00 764.00 620 -17.56(-2.25%)
Dec 09, 2019 764.04 781.56 758.12 781.56 3,451 +5.63(+0.73%)
Dec 06, 2019 762.84 780.00 762.60 775.92 100 -11.08(-1.41%)
Dec 05, 2019 771.00 790.00 771.00 787.00 316 +8.00(+1.03%)
Dec 04, 2019 771.00 789.00 769.00 779.00 60 +9.04(+1.17%)
Dec 03, 2019 768.00 770.00 755.00 769.96 377 +2.51(+0.33%)
Dec 02, 2019 770.00 770.00 745.00 767.45 231 -2.55(-0.33%)
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%)
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.