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 (%)
Apr 26, 2024 1318 1318 1240 1299 185 +5.33(+0.41%)
Apr 25, 2024 1243 1298 1236 1294 146 -215.85(-14.29%)
Apr 24, 2024 1482 1536 1482 1510 5,846 +32.00(+2.17%)
Apr 23, 2024 1460 1500 1460 1478 48 +18.00(+1.23%)
Apr 22, 2024 1449 1485 1449 1460 39 -21.41(-1.45%)
Apr 19, 2024 1486 1522 1455 1481 192 -18.99(-1.27%)
Apr 18, 2024 1546 1552 1500 1500 807 -20.07(-1.32%)
Apr 17, 2024 1545 1545 1500 1520 18 -32.53(-2.09%)
Apr 16, 2024 1553 1553 1553 1553 1 -20.89(-1.33%)
Apr 15, 2024 1549 1574 1514 1574 11 +66.99(+4.45%)
Apr 12, 2024 1559 1559 1497 1507 2,966 -51.10(-3.28%)
Apr 11, 2024 1548 1584 1548 1558 885 +4.45(+0.29%)
Apr 10, 2024 1578 1589 1551 1554 49 -44.27(-2.77%)
Apr 09, 2024 1622 1622 1590 1598 2,955 -5.18(-0.32%)
Apr 08, 2024 1632 1644 1603 1603 127 +1.04(+0.06%)
Apr 05, 2024 1624 1645 1562 1602 100 -48.04(-2.91%)
Apr 04, 2024 1658 1684 1650 1650 33 -14.76(-0.89%)
Apr 03, 2024 1685 1703 1653 1665 18 -6.99(-0.42%)
Apr 02, 2024 1679 1692 1672 1672 3,641 -58.25(-3.37%)
Apr 01, 2024 1725 1730 1619 1730 153 +35.00(+2.06%)
Mar 28, 2024 1755 1755 1690 1695 100 -13.00(-0.76%)
Mar 27, 2024 1720 1720 1692 1708 7 +49.00(+2.95%)
Mar 26, 2024 1656 1670 1656 1659 58 +15.50(+0.94%)
Mar 25, 2024 1656 1656 1597 1644 11 +9.70(+0.59%)
Mar 22, 2024 1698 1698 1568 1634 100 +11.80(+0.73%)
Mar 21, 2024 1630 1632 1621 1622 15 +22.01(+1.38%)
Mar 20, 2024 1546 1666 1546 1600 24 +41.99(+2.70%)
Mar 19, 2024 1568 1581 1543 1558 35 +17.55(+1.14%)
Mar 18, 2024 1556 1600 1540 1540 8 -16.55(-1.06%)
Mar 15, 2024 1582 1588 1557 1557 100 -24.50(-1.55%)
Mar 14, 2024 1597 1597 1582 1582 22 -21.46(-1.34%)
Mar 13, 2024 1569 1625 1569 1603 2,925 +2.96(+0.19%)
Mar 12, 2024 1655 1655 1600 1600 93 -20.85(-1.29%)
Mar 11, 2024 1575 1629 1575 1621 24 +16.57(+1.03%)
Mar 08, 2024 1632 1632 1604 1604 100 -36.72(-2.24%)
Mar 07, 2024 1630 1650 1610 1641 1,117 +63.77(+4.04%)
Mar 06, 2024 1589 1597 1577 1577 131 +15.23(+0.98%)
Mar 05, 2024 1560 1562 1545 1562 40 -14.00(-0.89%)
Mar 04, 2024 1593 1616 1566 1576 109 -10.00(-0.63%)
Mar 01, 2024 1596 1599 1575 1586 458 +13.00(+0.83%)
Feb 29, 2024 1576 1590 1560 1573 35 -14.00(-0.88%)
Feb 28, 2024 1617 1617 1565 1587 83 +18.00(+1.15%)
Feb 27, 2024 1600 1604 1569 1569 13 +5.00(+0.32%)
Feb 26, 2024 1587 1602 1564 1564 8 -45.54(-2.83%)
Feb 23, 2024 1581 1610 1566 1610 100 +51.54(+3.31%)
Feb 22, 2024 1605 1605 1557 1558 18 -11.91(-0.76%)
Feb 21, 2024 1551 1570 1541 1570 24 -16.09(-1.01%)
Feb 20, 2024 1592 1618 1583 1586 25 -34.00(-2.10%)
Feb 16, 2024 1601 1622 1593 1620 128 +21.99(+1.38%)
Feb 15, 2024 1567 1598 1567 1598 4 +68.00(+4.44%)
Feb 14, 2024 1562 1562 1530 1530 28 -25.99(-1.67%)
Feb 13, 2024 1562 1562 1556 1556 63 -66.00(-4.07%)
Feb 12, 2024 1573 1627 1573 1622 96 +36.46(+2.30%)
Feb 09, 2024 1594 1612 1574 1586 100 +53.54(+3.49%)
Feb 08, 2024 1514 1550 1514 1532 170 +257.00(+20.16%)
Feb 07, 2024 1245 1275 1245 1275 181 +6.00(+0.47%)
Feb 06, 2024 1271 1281 1269 1269 53 -4.00(-0.31%)
Feb 05, 2024 1280 1294 1273 1273 21 -8.00(-0.62%)
Feb 02, 2024 1297 1297 1277 1281 100 -25.00(-1.91%)
Feb 01, 2024 1289 1306 1280 1306 87 +13.00(+1.01%)
Jan 31, 2024 1280 1293 1268 1293 26 +30.00(+2.38%)
Jan 30, 2024 1283 1300 1263 1263 19 -19.57(-1.53%)
Jan 29, 2024 1264 1283 1248 1283 45 +39.57(+3.18%)
Jan 26, 2024 1252 1274 1240 1243 100 +3.40(+0.27%)
Jan 25, 2024 1257 1257 1226 1240 435 -36.40(-2.85%)
Jan 24, 2024 1296 1310 1272 1276 82 +33.00(+2.65%)
Jan 23, 2024 1276 1276 1243 1243 3,528 -14.50(-1.15%)
Jan 22, 2024 1273 1278 1241 1258 133 +42.50(+3.50%)
Jan 19, 2024 1229 1244 1208 1215 100 -48.00(-3.80%)
Jan 18, 2024 1240 1266 1231 1263 144 +13.00(+1.04%)
Jan 17, 2024 1252 1258 1227 1250 195 -34.70(-2.70%)
Jan 16, 2024 1300 1318 1282 1285 121 -44.30(-3.33%)
Jan 12, 2024 1326 1349 1294 1329 118 +72.00(+5.73%)
Jan 11, 2024 1272 1298 1256 1257 125 +2.77(+0.22%)
Jan 10, 2024 1254 1261 1254 1254 60 -20.77(-1.63%)
Jan 09, 2024 1260 1275 1239 1275 290 +5.19(+0.41%)
Jan 08, 2024 1257 1270 1235 1270 97 +52.64(+4.32%)
Jan 05, 2024 1220 1239 1212 1217 215 -28.83(-2.31%)
Jan 04, 2024 1228 1246 1205 1246 207 -1.00(-0.08%)
Jan 03, 2024 1239 1247 1226 1247 65 +2.00(+0.16%)
Jan 02, 2024 1248 1281 1245 1245 116 -43.00(-3.34%)
Dec 29, 2023 1308 1308 1270 1288 100 +15.00(+1.18%)
Dec 28, 2023 1288 1304 1273 1273 134 -18.00(-1.39%)
Dec 27, 2023 1247 1318 1247 1291 115 -14.00(-1.07%)
Dec 26, 2023 1266 1305 1265 1305 176 +48.00(+3.82%)
Dec 22, 2023 1301 1303 1249 1257 100 -11.00(-0.87%)
Dec 21, 2023 1265 1300 1260 1268 65 +7.50(+0.60%)
Dec 20, 2023 1252 1300 1247 1260 226 +0.50(+0.04%)
Dec 19, 2023 1300 1315 1259 1260 116 -29.00(-2.25%)
Dec 18, 2023 1296 1299 1277 1289 319 +0.00(+0.00%)
Dec 15, 2023 1296 1307 1288 1289 230 -2.78(-0.22%)
Dec 14, 2023 1304 1304 1274 1292 26 -23.18(-1.76%)
Dec 13, 2023 1302 1315 1275 1315 303 +15.98(+1.23%)
Dec 12, 2023 1304 1304 1283 1299 69 -5.02(-0.38%)
Dec 11, 2023 1293 1312 1293 1304 50 +41.00(+3.25%)
Dec 08, 2023 1273 1294 1259 1263 100 +31.81(+2.58%)
Dec 07, 2023 1236 1245 1229 1231 62 +3.09(+0.25%)
Dec 06, 2023 1250 1250 1228 1228 96 +15.10(+1.24%)
Dec 05, 2023 1222 1232 1209 1213 512 +14.00(+1.17%)
Dec 04, 2023 1214 1215 1198 1199 65 +44.00(+3.81%)
Dec 01, 2023 1184 1210 1139 1155 100 -24.00(-2.04%)
Nov 30, 2023 1185 1185 1153 1179 70 -16.25(-1.36%)
Nov 29, 2023 1199 1230 1195 1195 96 -6.50(-0.54%)
Nov 28, 2023 1165 1205 1164 1202 131 +0.43(+0.04%)
Nov 27, 2023 1183 1210 1179 1201 613 +41.32(+3.56%)
Nov 24, 2023 1162 1190 1160 1160 100 +3.00(+0.26%)
Nov 22, 2023 1147 1157 1129 1157 100 +19.00(+1.67%)
Nov 21, 2023 1146 1146 1138 1138 2,612 +12.05(+1.07%)
Nov 20, 2023 1153 1153 1123 1126 677 -11.86(-1.04%)
Nov 17, 2023 1143 1143 1131 1138 112 +32.59(+2.95%)
Nov 16, 2023 1124 1143 1078 1105 141 +15.22(+1.40%)
Nov 15, 2023 1146 1146 1089 1090 97 -42.00(-3.71%)
Nov 14, 2023 1107 1140 1107 1132 137 +76.50(+7.25%)
Nov 13, 2023 1024 1063 1024 1056 401 +75.72(+7.73%)
Nov 10, 2023 1024 1024 979.78 979.78 100 -25.60(-2.55%)
Nov 09, 2023 991.00 1038 991.00 1005 243 +40.38(+4.18%)
Nov 08, 2023 740.00 965.00 730.74 965.00 620 +257.65(+36.42%)
Nov 07, 2023 729.20 734.35 704.32 707.35 3,259 -44.65(-5.94%)
Nov 06, 2023 762.00 762.00 729.26 752.00 102 -22.64(-2.92%)
Nov 03, 2023 755.00 774.65 750.55 774.64 100 +85.76(+12.45%)
Nov 02, 2023 725.00 725.00 688.88 688.88 164 +15.29(+2.27%)
Nov 01, 2023 671.48 697.00 671.48 673.59 467 +7.59(+1.14%)
Oct 31, 2023 689.00 689.00 665.00 666.00 72 -14.00(-2.06%)
Oct 30, 2023 690.00 690.00 660.00 680.00 116 -16.00(-2.30%)
Oct 27, 2023 685.00 696.00 666.38 696.00 103 -18.00(-2.52%)
Oct 26, 2023 683.79 723.00 683.79 714.00 151 +39.93(+5.92%)
Oct 25, 2023 695.00 695.00 663.00 674.07 200 -64.03(-8.67%)
Oct 24, 2023 712.01 738.10 712.01 738.10 112 +19.10(+2.66%)
Oct 23, 2023 707.55 721.00 707.55 719.00 81 +4.83(+0.68%)
Oct 20, 2023 730.00 731.28 714.17 714.17 100 -18.59(-2.54%)
Oct 19, 2023 745.00 745.00 732.76 732.76 64 +0.19(+0.03%)
Oct 18, 2023 738.28 744.00 732.57 732.57 34 -29.14(-3.83%)
Oct 17, 2023 730.00 767.00 730.00 761.72 252 -3.28(-0.43%)
Oct 16, 2023 751.00 773.05 752.00 765.00 155 +13.87(+1.85%)
Oct 13, 2023 781.00 781.00 751.13 751.13 100 -34.70(-4.42%)
Oct 12, 2023 786.00 795.00 782.00 785.84 42 -4.79(-0.61%)
Oct 11, 2023 800.00 800.00 782.00 790.62 309 +21.62(+2.81%)
Oct 10, 2023 759.00 785.00 759.00 769.00 2,175 +36.00(+4.91%)
Oct 09, 2023 765.00 765.00 733.00 733.00 135 -53.68(-6.82%)
Oct 06, 2023 760.00 790.00 760.00 786.68 120 +41.03(+5.50%)
Oct 05, 2023 755.00 755.00 744.41 745.64 56 +14.64(+2.00%)
Oct 04, 2023 744.00 752.00 731.00 731.00 67 +4.00(+0.55%)
Oct 03, 2023 738.00 738.00 720.00 727.00 37 -2.43(-0.33%)
Oct 02, 2023 744.34 748.68 729.43 729.43 210 -18.79(-2.51%)
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%)
Sep 01, 2023 861.00 861.28 832.00 848.11 243 +4.16(+0.49%)
Aug 31, 2023 850.00 861.55 830.00 843.94 544 +2.94(+0.35%)
Aug 30, 2023 841.00 851.19 834.98 841.00 268 -2.00(-0.24%)
Aug 29, 2023 830.00 843.00 830.00 843.00 222 -3.00(-0.35%)
Aug 28, 2023 860.00 860.00 836.38 846.00 447 +1.00(+0.12%)
Aug 25, 2023 860.00 860.00 822.00 845.00 2,058 +22.00(+2.67%)
Aug 24, 2023 850.00 850.00 822.00 823.00 851 -43.97(-5.07%)
Aug 23, 2023 901.00 901.00 860.00 866.97 990 +15.24(+1.79%)
Aug 22, 2023 886.00 886.00 842.71 851.74 903 -40.78(-4.57%)
Aug 21, 2023 934.00 934.00 875.00 892.52 1,951 -67.48(-7.03%)
Aug 18, 2023 955.00 970.00 921.88 960.00 6,386 -37.64(-3.77%)
Aug 17, 2023 1079 1164 955.10 997.64 4,357 -559.34(-35.92%)
Aug 16, 2023 1575 1622 1557 1557 47 -85.02(-5.18%)
Aug 15, 2023 1639 1665 1595 1642 32 -55.25(-3.26%)
Aug 14, 2023 1670 1697 1652 1697 14 -31.75(-1.84%)
Aug 11, 2023 1718 1729 1676 1729 100 -62.93(-3.51%)
Aug 10, 2023 1748 1792 1748 1792 115 +101.93(+6.03%)
Aug 09, 2023 1700 1739 1690 1690 9 -9.27(-0.55%)
Aug 08, 2023 1670 1716 1670 1699 15 -45.73(-2.62%)
Aug 07, 2023 1710 1745 1710 1745 180 +48.00(+2.83%)
Aug 04, 2023 1749 1749 1694 1697 100 -42.00(-2.42%)
Aug 03, 2023 1687 1739 1672 1739 157 -14.57(-0.83%)
Aug 02, 2023 1746 1787 1728 1754 72 -52.24(-2.89%)
Aug 01, 2023 1823 1843 1764 1806 9 -20.19(-1.11%)
Jul 31, 2023 1873 1886 1826 1826 31 -33.22(-1.79%)
Jul 28, 2023 1840 1859 1817 1859 100 +142.22(+8.28%)
Jul 27, 2023 1733 1789 1717 1717 70 +20.39(+1.20%)
Jul 26, 2023 1728 1728 1697 1697 12 -6.39(-0.38%)
Jul 25, 2023 1727 1727 1696 1703 24,419 +10.00(+0.59%)
Jul 24, 2023 1693 1747 1693 1693 19 +18.95(+1.13%)
Jul 21, 2023 1674 1740 1674 1674 20,017 -39.80(-2.32%)
Jul 20, 2023 1703 1744 1703 1714 31,302 -5.15(-0.30%)
Jul 19, 2023 1717 1771 1717 1719 22,664 -0.40(-0.02%)
Jul 18, 2023 1719 1751 1719 1719 17,007 +5.15(+0.30%)
Jul 17, 2023 1707 1761 1707 1714 26,137 -55.75(-3.15%)
Jul 14, 2023 1753 1796 1730 1770 100 +20.00(+1.14%)
Jul 13, 2023 1705 1750 1705 1750 23,546 +64.06(+3.80%)
Jul 12, 2023 1680 1695 1665 1686 20 +31.94(+1.93%)
Jul 11, 2023 1645 1654 1645 1654 3 +14.00(+0.85%)
Jul 10, 2023 1641 1641 1575 1640 21 +57.00(+3.60%)
Jul 06, 2023 1583 170 -63.00(-3.83%)
Jul 05, 2023 1644 1663 1644 1646 1,158 -89.87(-5.18%)
Jul 03, 2023 1739 1739 1703 1736 100 -20.13(-1.15%)
Jun 30, 2023 1700 1756 1700 1756 100 +56.20(+3.31%)
Jun 29, 2023 1673 1712 1673 1700 29 -30.20(-1.75%)
Jun 28, 2023 1754 1767 1730 1730 64 +19.35(+1.13%)
Jun 27, 2023 1611 1722 1611 1711 9 +57.98(+3.51%)
Jun 26, 2023 1711 1713 1642 1653 80 -13.03(-0.78%)
Jun 23, 2023 1680 1691 1648 1666 100 -17.30(-1.03%)
Jun 22, 2023 1706 1710 1683 1683 1,743 +16.00(+0.96%)
Jun 21, 2023 1651 1718 1651 1667 95 -27.13(-1.60%)
Jun 20, 2023 1648 1700 1648 1694 143 -17.54(-1.02%)
Jun 16, 2023 1724 1780 1712 1712 100 -43.45(-2.48%)
Jun 15, 2023 1732 1787 1732 1755 1,015 +29.74(+1.72%)
Jun 14, 2023 1760 1779 1725 1725 36 +11.11(+0.65%)
Jun 13, 2023 1712 1735 1708 1714 1,019 -2.73(-0.16%)
Jun 12, 2023 1671 1723 1671 1717 1,049 +39.00(+2.32%)
Jun 09, 2023 1721 1721 1678 1678 1,006 -18.57(-1.09%)
Jun 08, 2023 1677 1712 1677 1697 141 -28.43(-1.65%)
Jun 07, 2023 1723 1725 1692 1725 2,007 +30.00(+1.77%)
Jun 06, 2023 1676 1695 1672 1695 3,493 +2.00(+0.12%)
Jun 05, 2023 1674 1700 1674 1693 18 -20.50(-1.20%)
Jun 02, 2023 1712 1714 1689 1714 307 +60.50(+3.66%)
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.