Skip to main content

Adyen NV ADR (OP: ADYEY )

16.91 -0.05 (-0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.630 6.710 6.550 6.690 1,892,903 +0.00(+0.00%)
Oct 30, 2023 6.640 6.720 6.600 6.690 1,282,954 +0.04(+0.60%)
Oct 27, 2023 6.950 6.970 6.640 6.650 3,408,594 -0.33(-4.73%)
Oct 26, 2023 6.980 7.060 6.920 6.980 2,205,012 +0.27(+4.02%)
Oct 25, 2023 6.690 6.820 6.560 6.710 2,011,688 -0.59(-8.15%)
Oct 24, 2023 7.210 7.310 7.210 7.305 1,325,950 +0.12(+1.74%)
Oct 23, 2023 7.050 7.260 7.030 7.180 1,463,990 -0.01(-0.14%)
Oct 20, 2023 7.210 7.260 7.150 7.190 1,577,076 -0.12(-1.64%)
Oct 19, 2023 7.310 7.430 7.260 7.310 1,732,387 +0.03(+0.41%)
Oct 18, 2023 7.400 7.420 7.260 7.280 1,464,509 -0.30(-3.96%)
Oct 17, 2023 7.340 7.650 7.310 7.580 1,234,407 -0.07(-0.92%)
Oct 16, 2023 7.520 7.660 7.480 7.650 3,085,384 +0.13(+1.73%)
Oct 13, 2023 7.700 7.710 7.490 7.520 3,188,457 -0.32(-4.08%)
Oct 12, 2023 7.820 7.958 7.780 7.840 3,328,323 -0.08(-0.95%)
Oct 11, 2023 7.880 7.930 7.800 7.915 2,072,629 +0.20(+2.53%)
Oct 10, 2023 7.610 7.810 7.610 7.720 5,478,165 +0.24(+3.21%)
Oct 09, 2023 7.510 7.520 7.370 7.480 3,024,363 -0.36(-4.59%)
Oct 06, 2023 7.590 7.860 7.570 7.840 5,918,952 +0.36(+4.81%)
Oct 05, 2023 7.520 7.540 7.400 7.480 816,960 +0.10(+1.36%)
Oct 04, 2023 7.380 7.411 7.271 7.380 1,026,506 +0.15(+2.07%)
Oct 03, 2023 7.260 7.280 7.180 7.230 982,968 -0.09(-1.23%)
Oct 02, 2023 7.350 7.420 7.270 7.320 1,576,270 -0.08(-1.08%)
Sep 29, 2023 7.370 7.465 7.360 7.400 1,047,750 +0.31(+4.37%)
Sep 28, 2023 6.990 7.110 6.980 7.090 1,506,030 +0.01(+0.14%)
Sep 27, 2023 7.060 7.110 6.950 7.080 1,314,424 +0.28(+4.12%)
Sep 26, 2023 6.800 6.850 6.770 6.800 1,044,611 +0.00(+0.00%)
Sep 25, 2023 6.710 6.810 6.770 6.800 1,762,116 -0.04(-0.58%)
Sep 22, 2023 6.830 6.910 6.790 6.840 2,417,963 +0.24(+3.64%)
Sep 21, 2023 6.620 6.690 6.550 6.600 2,851,708 -0.37(-5.31%)
Sep 20, 2023 7.080 7.180 6.950 6.970 1,725,829 +0.09(+1.31%)
Sep 19, 2023 7.050 7.070 6.850 6.880 3,666,921 -0.25(-3.44%)
Sep 18, 2023 7.300 7.350 7.120 7.125 2,834,843 -0.46(-6.00%)
Sep 15, 2023 7.630 7.660 7.550 7.580 3,599,289 +0.10(+1.34%)
Sep 14, 2023 7.370 7.500 7.310 7.480 1,718,865 +0.07(+0.94%)
Sep 13, 2023 7.410 7.500 7.370 7.410 3,230,688 -0.11(-1.46%)
Sep 12, 2023 7.450 7.600 7.450 7.520 3,977,964 -0.16(-2.08%)
Sep 11, 2023 7.700 7.760 7.650 7.680 6,245,627 -0.16(-2.04%)
Sep 08, 2023 7.860 7.890 7.820 7.840 4,740,447 -0.08(-1.01%)
Sep 07, 2023 8.020 8.060 7.890 7.920 5,841,915 -0.18(-2.22%)
Sep 06, 2023 8.250 8.270 8.090 8.100 3,560,281 -0.20(-2.41%)
Sep 05, 2023 8.340 8.600 8.270 8.300 965,979 -0.06(-0.72%)
Sep 01, 2023 8.310 8.380 8.250 8.360 1,861,155 +0.03(+0.36%)
Aug 31, 2023 8.400 8.430 8.280 8.330 1,675,358 -0.01(-0.12%)
Aug 30, 2023 8.340 8.390 8.300 8.340 1,273,892 -0.05(-0.60%)
Aug 29, 2023 8.250 8.400 8.250 8.390 2,469,932 -0.08(-0.94%)
Aug 28, 2023 8.460 8.520 8.378 8.470 4,538,793 +0.19(+2.29%)
Aug 25, 2023 8.290 8.330 8.160 8.280 3,429,714 +0.08(+0.98%)
Aug 24, 2023 8.290 9.350 8.160 8.200 7,727,065 -0.43(-4.98%)
Aug 23, 2023 8.690 8.750 8.530 8.630 12,749,103 +0.14(+1.65%)
Aug 22, 2023 8.560 8.590 8.410 8.490 6,961,512 -0.22(-2.53%)
Aug 21, 2023 9.060 9.070 8.600 8.710 10,566,022 -0.89(-9.27%)
Aug 18, 2023 9.240 9.650 9.195 9.600 9,411,911 -0.26(-2.64%)
Aug 17, 2023 11.16 11.31 9.500 9.860 12,307,634 -5.66(-36.47%)
Aug 16, 2023 15.80 16.09 15.46 15.52 2,284,627 -0.60(-3.72%)
Aug 15, 2023 16.64 16.64 16.10 16.12 1,256,024 -0.77(-4.56%)
Aug 14, 2023 16.71 16.99 16.63 16.89 484,972 -0.11(-0.65%)
Aug 11, 2023 17.03 17.46 16.94 17.00 796,692 -0.49(-2.80%)
Aug 10, 2023 17.55 17.71 17.41 17.49 1,992,987 +0.38(+2.22%)
Aug 09, 2023 17.11 17.21 17.05 17.11 1,575,369 -0.01(-0.06%)
Aug 08, 2023 16.97 17.15 16.89 17.12 2,395,748 -0.15(-0.87%)
Aug 07, 2023 17.36 17.39 17.21 17.27 1,386,976 +0.06(+0.35%)
Aug 04, 2023 17.23 17.47 17.08 17.21 1,815,912 +0.10(+0.58%)
Aug 03, 2023 16.99 17.15 16.93 17.11 3,419,499 -0.45(-2.56%)
Aug 02, 2023 17.75 17.75 17.45 17.56 1,356,128 -0.71(-3.89%)
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.