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

Adyen NV (OP: ADYYF )

1,203.53 +10.53 (+0.88%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2023 1660 1660 1652 1653 930 +5.51(+0.33%)
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%)
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.