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

Adyen NV (OP: ADYYF )

1,337.93 -28.07 (-2.05%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 20, 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 (%)
Nov 30, 2018 533.55 534.00 505.10 528.00 700 -2.00(-0.38%)
Nov 29, 2018 530.00 530.00 530.00 185 +0.00(+0.00%)
Nov 28, 2018 521.70 530.00 521.00 530.00 33 +12.00(+2.32%)
Nov 27, 2018 526.45 527.15 518.00 518.00 129 -7.00(-1.33%)
Nov 26, 2018 503.50 525.00 503.50 525.00 42 +35.00(+7.14%)
Nov 23, 2018 500.00 507.50 490.00 490.00 100 -19.00(-3.73%)
Nov 21, 2018 509.00 509.00 509.00 0 +9.00(+1.80%)
Nov 20, 2018 506.80 512.00 500.00 500.00 645 -34.00(-6.37%)
Nov 19, 2018 560.00 573.65 534.00 534.00 716 -51.00(-8.72%)
Nov 16, 2018 586.75 593.65 582.00 585.00 200 -11.55(-1.94%)
Nov 15, 2018 589.90 596.55 576.00 596.55 29 -21.95(-3.55%)
Nov 14, 2018 625.95 629.40 600.05 618.50 170 -41.50(-6.29%)
Nov 13, 2018 660.00 660.00 660.00 660.00 20 +3.30(+0.50%)
Nov 12, 2018 656.70 656.70 656.70 656.70 25 -17.40(-2.58%)
Nov 09, 2018 650.05 674.10 648.00 674.10 100 -10.90(-1.59%)
Nov 08, 2018 705.18 705.18 685.00 685.00 176 -15.85(-2.26%)
Nov 07, 2018 700.90 706.80 697.00 700.85 160 +42.68(+6.48%)
Nov 05, 2018 658.17 658.17 658.17 0 -11.83(-1.77%)
Nov 02, 2018 670.00 670.00 670.00 670.00 100 +30.25(+4.73%)
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.