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

Adyen NV (OP: ADYYF )

1,366.00 -40.91 (-2.91%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 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, 2022 1514 1523 1494 1518 102 +62.20(+4.27%)
Nov 29, 2022 1453 1497 1453 1456 832 -49.67(-3.30%)
Nov 28, 2022 1543 1552 1506 1506 95 -70.83(-4.49%)
Nov 25, 2022 1535 1576 1535 1576 269 +53.50(+3.51%)
Nov 23, 2022 1529 1550 1514 1523 100 -14.00(-0.91%)
Nov 22, 2022 1520 1537 1517 1537 39 -12.50(-0.81%)
Nov 21, 2022 1568 1576 1530 1550 680 +0.50(+0.03%)
Nov 18, 2022 1553 1565 1515 1549 971 +52.50(+3.51%)
Nov 17, 2022 1514 1553 1444 1496 1,215 -24.50(-1.61%)
Nov 16, 2022 1569 1574 1510 1521 437 -66.00(-4.16%)
Nov 15, 2022 1623 1640 1567 1587 52 -35.34(-2.18%)
Nov 14, 2022 1683 1683 1569 1622 122 +53.34(+3.40%)
Nov 11, 2022 1649 1743 1568 1569 100 -55.39(-3.41%)
Nov 10, 2022 1420 1624 1420 1624 432 +289.39(+21.68%)
Nov 09, 2022 1380 1380 1291 1335 321 +3.13(+0.24%)
Nov 08, 2022 1266 1332 1266 1332 1,570 +81.87(+6.55%)
Nov 07, 2022 1260 1279 1250 1250 88 -19.80(-1.56%)
Nov 04, 2022 1281 1313 1259 1270 1,712 -10.70(-0.84%)
Nov 03, 2022 1313 1317 1251 1280 1,378 -90.50(-6.60%)
Nov 02, 2022 1434 1435 1371 1371 15 -70.50(-4.89%)
Nov 01, 2022 1432 1442 1401 1442 60 +76.95(+5.64%)
Oct 31, 2022 1393 1489 1365 1365 43 -116.45(-7.86%)
Oct 28, 2022 1415 1481 1367 1481 100 +11.00(+0.75%)
Oct 27, 2022 1425 1470 1410 1470 87 +41.00(+2.87%)
Oct 26, 2022 1420 1491 1420 1429 225 +9.00(+0.63%)
Oct 25, 2022 1425 1434 1381 1420 31 +85.00(+6.37%)
Oct 24, 2022 1368 1368 1298 1335 284 +42.89(+3.32%)
Oct 21, 2022 1297 1336 1258 1292 100 +8.11(+0.63%)
Oct 20, 2022 1332 1341 1275 1284 25 +31.00(+2.47%)
Oct 19, 2022 1261 1308 1251 1253 82 -55.05(-4.21%)
Oct 18, 2022 1337 1366 1308 1308 18 +16.05(+1.24%)
Oct 17, 2022 1363 1370 1292 1292 83 +79.05(+6.52%)
Oct 14, 2022 1287 1303 1211 1213 954 -54.55(-4.30%)
Oct 13, 2022 1200 1268 1180 1268 44 +67.50(+5.62%)
Oct 12, 2022 1211 1252 1200 1200 154 +0.00(+0.00%)
Oct 11, 2022 1227 1265 1200 1200 49 +0.00(+0.00%)
Oct 10, 2022 1274 1274 1200 1200 43 -52.70(-4.21%)
Oct 07, 2022 1320 1320 1250 1253 100 -191.30(-13.25%)
Oct 06, 2022 1321 1444 1321 1444 14 +79.00(+5.79%)
Oct 05, 2022 1421 1421 1314 1365 204 -15.44(-1.12%)
Oct 04, 2022 1331 1415 1331 1380 31 +62.34(+4.73%)
Oct 03, 2022 1236 1337 1236 1318 44 +33.10(+2.58%)
Sep 30, 2022 1250 1292 1211 1285 100 +86.90(+7.25%)
Sep 29, 2022 1263 1263 1153 1198 74 +25.60(+2.18%)
Sep 28, 2022 1257 1257 1172 1172 127 -27.66(-2.30%)
Sep 27, 2022 1188 1313 1188 1200 85 -0.04(-0.00%)
Sep 26, 2022 1229 1258 1200 1200 30 -90.79(-7.03%)
Sep 23, 2022 1275 1291 1200 1291 100 +50.99(+4.11%)
Sep 22, 2022 1204 1316 1204 1240 33 -24.00(-1.90%)
Sep 21, 2022 1251 1298 1251 1264 242 -26.04(-2.02%)
Sep 20, 2022 1253 1335 1253 1290 20 -83.01(-6.05%)
Sep 19, 2022 1253 1373 1253 1373 53 -14.45(-1.04%)
Sep 16, 2022 1355 1388 1266 1388 5,411 +13.45(+0.98%)
Sep 15, 2022 1448 1448 1355 1374 24 -3.61(-0.26%)
Sep 14, 2022 1458 1458 1378 1378 1,548 +5.40(+0.39%)
Sep 13, 2022 1425 1499 1372 1372 5,450 -134.90(-8.95%)
Sep 12, 2022 1559 1559 1507 1507 2,339 +27.16(+1.84%)
Sep 09, 2022 1468 1506 1468 1480 100 +20.43(+1.40%)
Sep 08, 2022 1480 1505 1414 1460 80 -25.43(-1.71%)
Sep 07, 2022 1440 1527 1440 1485 18 -6.12(-0.41%)
Sep 06, 2022 1558 1558 1418 1491 5,314 -68.88(-4.42%)
Sep 02, 2022 1483 1598 1458 1560 321 +104.84(+7.20%)
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.