Skip to main content

Adyen NV (OP: ADYYF )

1,695.00 -13.00 (-0.76%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1656 1662 1619 1647 54 +42.39(+2.64%)
May 30, 2023 1622 1631 1602 1605 106 -49.90(-3.02%)
May 26, 2023 1618 1655 1618 1655 254 +71.75(+4.53%)
May 25, 2023 1599 1601 1580 1583 63 +13.25(+0.84%)
May 24, 2023 1570 1570 1560 1570 37 -34.80(-2.17%)
May 23, 2023 1616 1616 1605 1605 129 -35.36(-2.16%)
May 22, 2023 1620 1660 1600 1640 157 +77.16(+4.94%)
May 19, 2023 1562 1563 1560 1563 102 +16.00(+1.03%)
May 18, 2023 1495 1547 1495 1547 5 -6.16(-0.40%)
May 17, 2023 1532 1553 1532 1553 21 +21.32(+1.39%)
May 16, 2023 1563 1563 1529 1532 2,031 -44.83(-2.84%)
May 15, 2023 1564 1577 1545 1577 29 +30.67(+1.98%)
May 12, 2023 1603 1603 1546 1546 114 -30.20(-1.92%)
May 11, 2023 1577 1596 1569 1576 9 +54.70(+3.60%)
May 10, 2023 1554 1554 1522 1522 4 -16.12(-1.05%)
May 09, 2023 1552 1552 1538 1538 43 -38.19(-2.42%)
May 08, 2023 1576 1594 1576 1576 11 -0.44(-0.03%)
May 05, 2023 1551 1576 1546 1576 100 +34.01(+2.21%)
May 04, 2023 1501 1552 1501 1542 19 -0.76(-0.05%)
May 03, 2023 1571 1571 1543 1543 1,419 -5.00(-0.32%)
May 02, 2023 1579 1605 1548 1548 36 -23.00(-1.46%)
May 01, 2023 1626 1627 1568 1571 17 -29.00(-1.81%)
Apr 28, 2023 1581 1600 1581 1600 100 +3.85(+0.24%)
Apr 27, 2023 1578 1612 1578 1596 232 +23.65(+1.50%)
Apr 26, 2023 1566 1586 1566 1572 63 +31.50(+2.04%)
Apr 25, 2023 1575 1580 1541 1541 21 -60.40(-3.77%)
Apr 24, 2023 1615 1615 1581 1601 96 +33.40(+2.13%)
Apr 21, 2023 1576 1586 1568 1568 100 +7.03(+0.45%)
Apr 20, 2023 1575 1593 1531 1561 201 -64.32(-3.96%)
Apr 19, 2023 1580 1625 1580 1625 33 +43.29(+2.74%)
Apr 18, 2023 1605 1616 1581 1582 44 -7.00(-0.44%)
Apr 17, 2023 1580 1605 1575 1589 36 +12.30(+0.78%)
Apr 14, 2023 1578 1592 1575 1577 100 -49.30(-3.03%)
Apr 13, 2023 1602 1626 1602 1626 10 +22.21(+1.38%)
Apr 12, 2023 1602 1605 1576 1604 36 +40.61(+2.60%)
Apr 11, 2023 1522 1579 1522 1563 49 +41.18(+2.71%)
Apr 10, 2023 1483 1611 1483 1522 27 -26.50(-1.71%)
Apr 06, 2023 1525 1572 1522 1548 100 -22.50(-1.43%)
Apr 05, 2023 1562 1571 1544 1571 39 -12.72(-0.80%)
Apr 04, 2023 1572 1584 1563 1584 7 +54.72(+3.58%)
Apr 03, 2023 1568 1568 1529 1529 466 -65.69(-4.12%)
Mar 31, 2023 1595 1595 1595 1595 100 +49.69(+3.22%)
Mar 30, 2023 1539 1574 1539 1545 42 +15.00(+0.98%)
Mar 29, 2023 1560 1560 1530 1530 4 +58.00(+3.94%)
Mar 28, 2023 1475 1486 1467 1472 36 -47.00(-3.09%)
Mar 27, 2023 1568 1570 1519 1519 155 +9.00(+0.60%)
Mar 24, 2023 1472 1510 1467 1510 100 -31.68(-2.05%)
Mar 23, 2023 1536 1603 1536 1542 207 -7.32(-0.47%)
Mar 22, 2023 1516 1549 1516 1549 19 +17.01(+1.11%)
Mar 21, 2023 1512 1532 1507 1532 1,805 +43.99(+2.96%)
Mar 20, 2023 1487 1523 1487 1488 2,017 +12.47(+0.85%)
Mar 17, 2023 1479 1496 1472 1476 651 -53.45(-3.50%)
Mar 16, 2023 1489 1530 1482 1529 7,322 +68.98(+4.72%)
Mar 15, 2023 1441 1467 1437 1460 2,967 -7.00(-0.48%)
Mar 14, 2023 1457 1467 1434 1467 2,778 +75.00(+5.39%)
Mar 13, 2023 1397 1397 1392 1392 3,857 -3.00(-0.22%)
Mar 10, 2023 1417 1417 1395 1395 100 -33.00(-2.31%)
Mar 09, 2023 1452 1452 1427 1428 147 +10.50(+0.74%)
Mar 08, 2023 1442 1459 1418 1418 18 -73.50(-4.93%)
Mar 07, 2023 1451 1491 1438 1491 33 -11.50(-0.77%)
Mar 06, 2023 1518 1523 1472 1502 276 +28.50(+1.93%)
Mar 03, 2023 1488 1494 1470 1474 100 +29.00(+2.01%)
Mar 02, 2023 1427 1445 1420 1445 202 +49.88(+3.58%)
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.