Skip to main content

Adyen NV (OP: ADYYF )

1,327.95 +12.25 (+0.93%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 1345 1345 1291 1328 9 +12.25(+0.93%)
May 20, 2024 1316 1361 1316 1316 16 -50.30(-3.68%)
May 17, 2024 1366 1399 1366 1366 203 -40.91(-2.91%)
May 16, 2024 1385 1407 1385 1407 137 -4.09(-0.29%)
May 15, 2024 1367 1414 1367 1411 33 +21.00(+1.51%)
May 14, 2024 1337 1390 1337 1390 10 +67.00(+5.06%)
May 13, 2024 1380 1403 1316 1323 5 +10.00(+0.76%)
May 10, 2024 1375 1375 1298 1313 100 +10.00(+0.77%)
May 09, 2024 1341 1341 1272 1303 168 -12.00(-0.91%)
May 08, 2024 1270 1346 1270 1315 9 -10.00(-0.75%)
May 07, 2024 1259 1341 1259 1325 2,135 +48.43(+3.79%)
May 06, 2024 1242 1280 1226 1277 63 +73.04(+6.07%)
May 03, 2024 1296 1296 1204 1204 100 +10.53(+0.88%)
May 02, 2024 1188 1226 1186 1193 39 -13.00(-1.08%)
May 01, 2024 1159 1227 1150 1206 200 +3.45(+0.29%)
Apr 30, 2024 1210 1260 1199 1203 193 -67.45(-5.31%)
Apr 29, 2024 1268 1272 1196 1270 386 -29.48(-2.27%)
Apr 26, 2024 1318 1318 1240 1299 185 +5.33(+0.41%)
Apr 25, 2024 1243 1298 1236 1294 146 -215.85(-14.29%)
Apr 24, 2024 1482 1536 1482 1510 5,846 +32.00(+2.17%)
Apr 23, 2024 1460 1500 1460 1478 48 +18.00(+1.23%)
Apr 22, 2024 1449 1485 1449 1460 39 -21.41(-1.45%)
Apr 19, 2024 1486 1522 1455 1481 192 -18.99(-1.27%)
Apr 18, 2024 1546 1552 1500 1500 807 -20.07(-1.32%)
Apr 17, 2024 1545 1545 1500 1520 18 -32.53(-2.09%)
Apr 16, 2024 1553 1553 1553 1553 1 -20.89(-1.33%)
Apr 15, 2024 1549 1574 1514 1574 11 +66.99(+4.45%)
Apr 12, 2024 1559 1559 1497 1507 2,966 -51.10(-3.28%)
Apr 11, 2024 1548 1584 1548 1558 885 +4.45(+0.29%)
Apr 10, 2024 1578 1589 1551 1554 49 -44.27(-2.77%)
Apr 09, 2024 1622 1622 1590 1598 2,955 -5.18(-0.32%)
Apr 08, 2024 1632 1644 1603 1603 127 +1.04(+0.06%)
Apr 05, 2024 1624 1645 1562 1602 100 -48.04(-2.91%)
Apr 04, 2024 1658 1684 1650 1650 33 -14.76(-0.89%)
Apr 03, 2024 1685 1703 1653 1665 18 -6.99(-0.42%)
Apr 02, 2024 1679 1692 1672 1672 3,641 -58.25(-3.37%)
Apr 01, 2024 1725 1730 1619 1730 153 +35.00(+2.06%)
Mar 28, 2024 1755 1755 1690 1695 100 -13.00(-0.76%)
Mar 27, 2024 1720 1720 1692 1708 7 +49.00(+2.95%)
Mar 26, 2024 1656 1670 1656 1659 58 +15.50(+0.94%)
Mar 25, 2024 1656 1656 1597 1644 11 +9.70(+0.59%)
Mar 22, 2024 1698 1698 1568 1634 100 +11.80(+0.73%)
Mar 21, 2024 1630 1632 1621 1622 15 +22.01(+1.38%)
Mar 20, 2024 1546 1666 1546 1600 24 +41.99(+2.70%)
Mar 19, 2024 1568 1581 1543 1558 35 +17.55(+1.14%)
Mar 18, 2024 1556 1600 1540 1540 8 -16.55(-1.06%)
Mar 15, 2024 1582 1588 1557 1557 100 -24.50(-1.55%)
Mar 14, 2024 1597 1597 1582 1582 22 -21.46(-1.34%)
Mar 13, 2024 1569 1625 1569 1603 2,925 +2.96(+0.19%)
Mar 12, 2024 1655 1655 1600 1600 93 -20.85(-1.29%)
Mar 11, 2024 1575 1629 1575 1621 24 +16.57(+1.03%)
Mar 08, 2024 1632 1632 1604 1604 100 -36.72(-2.24%)
Mar 07, 2024 1630 1650 1610 1641 1,117 +63.77(+4.04%)
Mar 06, 2024 1589 1597 1577 1577 131 +15.23(+0.98%)
Mar 05, 2024 1560 1562 1545 1562 40 -14.00(-0.89%)
Mar 04, 2024 1593 1616 1566 1576 109 -10.00(-0.63%)
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.