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 (%)
Mar 31, 2021 2311 2311 2200 2254 507 +46.42(+2.10%)
Mar 30, 2021 2137 2225 2137 2208 133 -11.30(-0.51%)
Mar 29, 2021 2192 2230 2164 2219 267 -32.20(-1.43%)
Mar 26, 2021 2251 2260 2196 2251 100 +47.01(+2.13%)
Mar 25, 2021 2225 2225 2150 2204 85 -78.01(-3.42%)
Mar 24, 2021 2371 2371 2208 2282 233 -51.00(-2.19%)
Mar 23, 2021 2324 2334 2267 2333 73 +13.00(+0.56%)
Mar 22, 2021 2325 2325 2171 2320 45 +78.92(+3.52%)
Mar 19, 2021 2277 2359 2240 2241 200 +26.27(+1.19%)
Mar 18, 2021 2265 2360 2215 2215 165 -144.99(-6.14%)
Mar 17, 2021 2394 2394 2270 2360 320 -40.20(-1.67%)
Mar 16, 2021 2361 2405 2347 2400 372 +69.92(+3.00%)
Mar 15, 2021 2345 2379 2330 2330 112 +44.72(+1.96%)
Mar 12, 2021 2320 2350 2219 2285 100 -114.56(-4.77%)
Mar 11, 2021 2360 2400 2349 2400 1,733 +135.12(+5.97%)
Mar 10, 2021 2326 2355 2226 2265 94 -24.19(-1.06%)
Mar 09, 2021 2300 2337 2284 2289 182 +43.99(+1.96%)
Mar 08, 2021 2162 2276 2160 2245 1,004 +49.13(+2.24%)
Mar 05, 2021 2214 2276 2140 2196 200 -2.26(-0.10%)
Mar 04, 2021 2215 2281 2142 2198 686 -141.83(-6.06%)
Mar 03, 2021 2275 2353 2275 2340 254 -42.63(-1.79%)
Mar 02, 2021 2403 2403 2315 2383 130 +67.59(+2.92%)
Mar 01, 2021 2276 2383 2276 2315 280 -30.00(-1.28%)
Feb 26, 2021 2246 2411 2246 2345 200 -91.78(-3.77%)
Feb 25, 2021 2373 2437 2254 2437 337 +0.00(+0.00%)
Feb 24, 2021 2365 2445 2365 2437 243 +4.86(+0.20%)
Feb 23, 2021 2308 2475 2308 2432 596 -178.00(-6.82%)
Feb 22, 2021 2642 2651 2501 2610 722 -75.74(-2.82%)
Feb 19, 2021 2586 2738 2586 2686 300 +36.41(+1.37%)
Feb 18, 2021 2697 2697 2546 2649 135 +59.25(+2.29%)
Feb 17, 2021 2651 2651 2587 2590 260 -94.55(-3.52%)
Feb 16, 2021 2721 2721 2569 2685 633 +39.05(+1.48%)
Feb 12, 2021 2730 2730 2638 2646 400 -4.70(-0.18%)
Feb 11, 2021 2635 2711 2620 2650 370 +100.20(+3.93%)
Feb 10, 2021 2522 2555 2482 2550 491 +198.63(+8.45%)
Feb 09, 2021 2306 2351 2286 2351 114 +51.45(+2.24%)
Feb 08, 2021 2355 2355 2286 2300 207 +13.12(+0.57%)
Feb 05, 2021 2329 2329 2250 2287 100 +26.72(+1.18%)
Feb 04, 2021 2295 2350 2251 2260 4,502 +29.48(+1.32%)
Feb 03, 2021 2250 2250 2150 2231 286 +27.62(+1.25%)
Feb 02, 2021 2179 2230 2158 2203 290 +10.98(+0.50%)
Feb 01, 2021 2187 2192 2067 2192 104 +72.08(+3.40%)
Jan 29, 2021 2100 2140 2077 2120 300 -20.08(-0.94%)
Jan 28, 2021 2188 2204 2127 2140 307 -5.50(-0.26%)
Jan 27, 2021 2140 2173 2132 2146 1,085 -95.58(-4.26%)
Jan 26, 2021 2286 2286 2241 2241 109 -21.04(-0.93%)
Jan 25, 2021 2436 2436 2262 2262 277 -82.88(-3.53%)
Jan 22, 2021 2319 2358 2297 2345 100 +14.58(+0.63%)
Jan 21, 2021 2301 2348 2301 2330 249 +34.41(+1.50%)
Jan 20, 2021 2260 2328 2260 2296 239 +140.76(+6.53%)
Jan 19, 2021 2154 2186 2152 2155 143 -9.75(-0.45%)
Jan 15, 2021 2156 2178 2133 2165 200 +9.92(+0.46%)
Jan 14, 2021 2169 2182 2146 2155 202 -31.92(-1.46%)
Jan 13, 2021 2161 2190 2145 2187 868 +26.38(+1.22%)
Jan 12, 2021 2151 2161 2128 2161 249 +12.56(+0.58%)
Jan 11, 2021 2108 2148 2108 2148 274 +14.06(+0.66%)
Jan 08, 2021 2153 2174 2114 2134 300 +60.96(+2.94%)
Jan 07, 2021 2113 2126 2073 2073 300 -40.00(-1.89%)
Jan 06, 2021 2120 2158 2108 2113 552 -161.96(-7.12%)
Jan 05, 2021 2250 2279 2230 2275 766 +26.96(+1.20%)
Jan 04, 2021 2290 2308 2247 2248 1,254 -26.97(-1.19%)
Dec 31, 2020 2275 2275 2275 115 -135.99(-5.64%)
Dec 30, 2020 2342 2413 2309 2411 115 +23.85(+1.00%)
Dec 29, 2020 2351 2399 2351 2387 847 -52.81(-2.16%)
Dec 28, 2020 2487 2487 2350 2440 381 +19.96(+0.82%)
Dec 24, 2020 2460 2460 2390 2420 100 +21.67(+0.90%)
Dec 23, 2020 2386 2408 2375 2398 313 +13.53(+0.57%)
Dec 22, 2020 2371 2388 2343 2385 243 +29.60(+1.26%)
Dec 21, 2020 2316 2380 2281 2355 302 -44.76(-1.87%)
Dec 18, 2020 2394 2414 2372 2400 400 +74.96(+3.22%)
Dec 17, 2020 2305 2359 2305 2325 201 +19.45(+0.84%)
Dec 16, 2020 2283 2308 2269 2306 272 +7.76(+0.34%)
Dec 15, 2020 2247 2298 2247 2298 162 +43.99(+1.95%)
Dec 14, 2020 2248 2254 2211 2254 581 +17.80(+0.80%)
Dec 11, 2020 2181 2237 2181 2236 200 +132.30(+6.29%)
Dec 10, 2020 2120 2149 2099 2104 157 +30.40(+1.47%)
Dec 09, 2020 2081 2118 2073 2073 795 -47.66(-2.25%)
Dec 08, 2020 2097 2121 2067 2121 296 +113.21(+5.64%)
Dec 07, 2020 2053 2053 2008 2008 115 -22.25(-1.10%)
Dec 04, 2020 1965 2033 1965 2030 100 +42.16(+2.12%)
Dec 03, 2020 2016 2022 1985 1988 2,338 +28.77(+1.47%)
Dec 02, 2020 1939 1973 1933 1959 132 +13.22(+0.68%)
Dec 01, 2020 1939 1946 1905 1946 541 +39.90(+2.09%)
Nov 30, 2020 1960 1960 1906 1906 92 -50.20(-2.57%)
Nov 27, 2020 1910 1956 1910 1956 100 +132.94(+7.29%)
Nov 25, 2020 1863 1863 1823 1823 100 -6.79(-0.37%)
Nov 24, 2020 1857 1864 1819 1830 433 -79.96(-4.19%)
Nov 23, 2020 1900 1911 1869 1910 43 +29.17(+1.55%)
Nov 20, 2020 1876 1927 1876 1881 500 -27.82(-1.46%)
Nov 19, 2020 1863 1909 1863 1909 77 +39.66(+2.12%)
Nov 18, 2020 1909 1916 1869 1869 836 -64.73(-3.35%)
Nov 17, 2020 1956 1956 1910 1934 7,111 +15.68(+0.82%)
Nov 16, 2020 1930 1954 1915 1918 125 -40.30(-2.06%)
Nov 13, 2020 1925 1958 1913 1958 100 +51.30(+2.69%)
Nov 12, 2020 1948 1958 1907 1907 11,267 -30.00(-1.55%)
Nov 11, 2020 1900 1937 1900 1937 210 +125.21(+6.91%)
Nov 10, 2020 1855 1895 1812 1812 485 -87.21(-4.59%)
Nov 09, 2020 1848 1899 1827 1899 303 +15.96(+0.85%)
Nov 06, 2020 1879 1928 1879 1883 100 -16.11(-0.85%)
Nov 05, 2020 1900 1929 1886 1899 248 -28.58(-1.48%)
Nov 04, 2020 1866 1928 1832 1928 200 +172.52(+9.83%)
Nov 03, 2020 1778 1798 1744 1755 345 +43.50(+2.54%)
Nov 02, 2020 1723 1723 1671 1712 148 +23.68(+1.40%)
Oct 30, 2020 1750 1750 1663 1688 2,500 -92.93(-5.22%)
Oct 29, 2020 1795 1795 1750 1781 874 -19.10(-1.06%)
Oct 28, 2020 1783 1834 1760 1800 2,072 -48.70(-2.63%)
Oct 27, 2020 1865 1894 1849 1849 405 +23.21(+1.27%)
Oct 26, 2020 1835 1859 1796 1826 233 -39.45(-2.12%)
Oct 23, 2020 1886 1886 1852 1865 100 -2.00(-0.11%)
Oct 22, 2020 1857 1870 1831 1867 72 -5.20(-0.28%)
Oct 21, 2020 1896 1914 1872 1872 311 -33.70(-1.77%)
Oct 20, 2020 1877 1910 1877 1906 887 -4.60(-0.24%)
Oct 19, 2020 1895 1935 1895 1910 66 +24.50(+1.30%)
Oct 16, 2020 1964 1965 1886 1886 600 -17.00(-0.89%)
Oct 15, 2020 1944 1944 1900 1903 385 -67.04(-3.40%)
Oct 14, 2020 2008 2008 1963 1970 148 -64.92(-3.19%)
Oct 13, 2020 2033 2042 1986 2035 143 -41.20(-1.98%)
Oct 12, 2020 2024 2076 2024 2076 120 +84.12(+4.22%)
Oct 09, 2020 1988 2032 1988 1992 300 +42.00(+2.15%)
Oct 08, 2020 1930 1993 1920 1950 497 +32.79(+1.71%)
Oct 07, 2020 1899 1917 1880 1917 2,010 +53.55(+2.87%)
Oct 06, 2020 1879 1918 1863 1864 685 -66.95(-3.47%)
Oct 05, 2020 1887 1933 1887 1931 686 +51.61(+2.75%)
Oct 02, 2020 1875 1898 1855 1879 1,500 -19.58(-1.03%)
Oct 01, 2020 1877 1899 1841 1899 7,680 +68.58(+3.75%)
Sep 30, 2020 1869 1873 1830 1830 135 -71.97(-3.78%)
Sep 29, 2020 1899 1912 1860 1902 157 +37.01(+1.98%)
Sep 28, 2020 1872 1881 1845 1865 159 -7.79(-0.42%)
Sep 25, 2020 1850 1873 1828 1873 1,100 +8.80(+0.47%)
Sep 24, 2020 1854 1864 1801 1864 1,795 +62.99(+3.50%)
Sep 23, 2020 1865 1865 1801 1801 14,430 -57.04(-3.07%)
Sep 22, 2020 1835 1875 1802 1858 143 +23.04(+1.26%)
Sep 21, 2020 1790 1835 1743 1835 360 +10.50(+0.58%)
Sep 18, 2020 1748 1826 1748 1824 100 +102.70(+5.96%)
Sep 17, 2020 1668 1724 1668 1722 93 +21.18(+1.25%)
Sep 16, 2020 1700 1729 1677 1701 483 +49.42(+2.99%)
Sep 15, 2020 1676 1677 1651 1651 104 +25.20(+1.55%)
Sep 14, 2020 1620 1664 1620 1626 67 +23.00(+1.43%)
Sep 11, 2020 1645 1649 1602 1603 200 +12.00(+0.75%)
Sep 10, 2020 1589 1645 1589 1591 146 +27.96(+1.79%)
Sep 09, 2020 1600 1605 1562 1563 100 +38.00(+2.49%)
Sep 08, 2020 1528 1573 1501 1525 663 -35.46(-2.27%)
Sep 04, 2020 1592 1592 1520 1560 200 -44.46(-2.77%)
Sep 03, 2020 1628 1656 1555 1605 325 -159.74(-9.05%)
Sep 02, 2020 1721 1765 1681 1765 269 +52.34(+3.06%)
Sep 01, 2020 1713 1716 1680 1712 34 +23.06(+1.37%)
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%)
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.