Skip to main content

Adyen NV (OP:ADYYF)

1,836.00 -17.00 (-0.92%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1836 1836 1836 1836 1 -17.00(-0.92%)
Jun 27, 2025 1853 1853 1813 1853 100 +3.51(+0.19%)
Jun 26, 2025 1800 1849 1800 1849 178 +40.49(+2.24%)
Jun 25, 2025 1915 1915 1809 1809 16 -74.00(-3.93%)
Jun 24, 2025 1850 1883 1828 1883 29 +85.05(+4.73%)
Jun 23, 2025 1776 1822 1747 1798 47 +66.95(+3.87%)
Jun 20, 2025 1780 1800 1722 1731 100 -86.00(-4.73%)
Jun 18, 2025 1875 1877 1814 1817 100 -87.00(-4.57%)
Jun 17, 2025 1967 1985 1904 1904 37 -4.50(-0.24%)
Jun 16, 2025 1974 1974 1908 1908 2,649 -14.50(-0.75%)
Jun 13, 2025 1942 1942 1869 1923 100 -32.94(-1.68%)
Jun 12, 2025 1946 1956 1941 1956 7 -31.08(-1.56%)
Jun 11, 2025 1989 1994 1945 1987 26 +43.52(+2.24%)
Jun 10, 2025 1950 1964 1944 1944 21 +22.50(+1.17%)
Jun 09, 2025 2020 2020 1921 1921 24 +12.00(+0.63%)
Jun 06, 2025 1984 1984 1909 1909 100 +3.00(+0.16%)
Jun 05, 2025 1945 1960 1900 1906 48 +31.00(+1.65%)
Jun 04, 2025 1930 1939 1875 1875 110 -1.00(-0.05%)
Jun 03, 2025 1911 1911 1848 1876 28 -24.00(-1.26%)
Jun 02, 2025 1876 1903 1814 1900 83 -4.70(-0.25%)
May 30, 2025 1906 1927 1892 1905 100 +28.70(+1.53%)
May 29, 2025 1890 1911 1874 1876 62 +83.00(+4.63%)
May 28, 2025 1782 1793 1782 1793 280 -6.00(-0.33%)
May 27, 2025 1855 1886 1799 1799 1,001 +27.00(+1.52%)
May 23, 2025 1807 1831 1772 1772 100 -22.00(-1.23%)
May 22, 2025 1794 1794 1794 1794 3 -55.00(-2.97%)
May 21, 2025 1866 1890 1806 1849 6 +0.00(+0.00%)
May 20, 2025 1808 1849 1794 1849 25 +69.32(+3.90%)
May 19, 2025 1775 1887 1775 1780 75 -72.32(-3.90%)
May 16, 2025 1848 1852 1848 1852 100 +15.00(+0.82%)
May 15, 2025 1841 1841 1786 1837 56 -26.48(-1.42%)
May 14, 2025 1884 1891 1794 1863 377 -25.04(-1.33%)
May 13, 2025 1854 1895 1854 1889 3,394 +41.26(+2.23%)
May 12, 2025 1794 1847 1794 1847 13 +95.26(+5.44%)
May 09, 2025 1754 1758 1752 1752 100 +15.45(+0.89%)
May 08, 2025 1760 1760 1727 1737 98 +58.46(+3.48%)
May 07, 2025 1700 1737 1678 1678 225 +29.09(+1.76%)
May 06, 2025 1644 1680 1627 1649 21 +3.00(+0.18%)
May 05, 2025 1644 1675 1629 1646 38 +13.70(+0.84%)
May 02, 2025 1600 1632 1590 1632 100 +34.79(+2.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.