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

Adyen NV (OP: ADYYF )

1,325.00 +48.43 (+3.79%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 7, 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 (%)
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%)
Dec 03, 2018 547.80 547.80 541.04 545.35 728 +17.35(+3.29%)
Nov 30, 2018 533.55 534.00 505.10 528.00 700 -2.00(-0.38%)
Nov 29, 2018 530.00 530.00 530.00 185 +0.00(+0.00%)
Nov 28, 2018 521.70 530.00 521.00 530.00 33 +12.00(+2.32%)
Nov 27, 2018 526.45 527.15 518.00 518.00 129 -7.00(-1.33%)
Nov 26, 2018 503.50 525.00 503.50 525.00 42 +35.00(+7.14%)
Nov 23, 2018 500.00 507.50 490.00 490.00 100 -19.00(-3.73%)
Nov 21, 2018 509.00 509.00 509.00 0 +9.00(+1.80%)
Nov 20, 2018 506.80 512.00 500.00 500.00 645 -34.00(-6.37%)
Nov 19, 2018 560.00 573.65 534.00 534.00 716 -51.00(-8.72%)
Nov 16, 2018 586.75 593.65 582.00 585.00 200 -11.55(-1.94%)
Nov 15, 2018 589.90 596.55 576.00 596.55 29 -21.95(-3.55%)
Nov 14, 2018 625.95 629.40 600.05 618.50 170 -41.50(-6.29%)
Nov 13, 2018 660.00 660.00 660.00 660.00 20 +3.30(+0.50%)
Nov 12, 2018 656.70 656.70 656.70 656.70 25 -17.40(-2.58%)
Nov 09, 2018 650.05 674.10 648.00 674.10 100 -10.90(-1.59%)
Nov 08, 2018 705.18 705.18 685.00 685.00 176 -15.85(-2.26%)
Nov 07, 2018 700.90 706.80 697.00 700.85 160 +42.68(+6.48%)
Nov 05, 2018 658.17 658.17 658.17 0 -11.83(-1.77%)
Nov 02, 2018 670.00 670.00 670.00 670.00 100 +30.25(+4.73%)
Nov 01, 2018 665.65 665.65 639.75 639.75 30 -17.80(-2.71%)
Oct 31, 2018 657.70 660.45 630.80 657.55 140 +61.55(+10.33%)
Oct 30, 2018 596.00 596.00 596.00 596.00 64 -4.40(-0.73%)
Oct 29, 2018 630.00 631.00 600.40 600.40 33 -4.60(-0.76%)
Oct 26, 2018 596.40 605.00 595.00 605.00 200 -25.00(-3.97%)
Oct 25, 2018 603.05 630.00 603.05 630.00 36 -3.75(-0.59%)
Oct 24, 2018 650.40 650.40 580.00 633.75 309 -30.26(-4.56%)
Oct 23, 2018 670.00 670.00 627.00 664.01 60 -60.59(-8.36%)
Oct 22, 2018 724.60 724.60 724.60 724.60 5 +29.55(+4.25%)
Oct 19, 2018 696.50 696.50 695.05 695.05 100 +0.05(+0.01%)
Oct 18, 2018 695.00 703.00 683.10 695.00 33 -9.54(-1.35%)
Oct 17, 2018 710.20 712.05 693.00 704.54 149 +19.54(+2.85%)
Oct 16, 2018 683.35 685.00 683.35 685.00 11 +38.00(+5.87%)
Oct 15, 2018 653.60 653.60 647.00 647.00 33 -23.00(-3.43%)
Oct 12, 2018 674.15 675.00 670.00 670.00 1,000 +42.40(+6.76%)
Oct 11, 2018 650.00 650.00 627.60 627.60 31 -53.00(-7.79%)
Oct 10, 2018 690.00 690.65 650.00 680.60 251 -36.80(-5.13%)
Oct 09, 2018 705.70 717.40 700.00 717.40 427 +3.40(+0.48%)
Oct 08, 2018 730.10 730.10 713.00 714.00 100 -51.05(-6.67%)
Oct 05, 2018 755.10 766.95 750.90 765.05 100 -21.70(-2.76%)
Oct 04, 2018 817.50 817.50 778.05 786.75 145 -28.25(-3.47%)
Oct 03, 2018 818.70 822.95 815.00 815.00 94 -15.00(-1.81%)
Oct 02, 2018 832.00 834.20 830.00 830.00 62 -15.25(-1.80%)
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.