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

Adyen NV (OP: ADYYF )

1,655.00 +71.75 (+4.53%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 26, 2023 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 (%)
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.