Indicators

Adyen NV (OP: ADYYF )

1,406.91 -4.09 (-0.29%)

Streaming Delayed Price Updated: 2:41 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1722	1755	1668	1668	177	-92.13(-5.23%)
Apr 28, 2022	1734	1779	1713	1760	611	+60.00(+3.53%)
Apr 27, 2022	1689	1723	1677	1700	266	+10.08(+0.60%)
Apr 26, 2022	1721	1721	1654	1690	142	-30.12(-1.75%)
Apr 25, 2022	1725	1751	1706	1720	69	-68.96(-3.85%)
Apr 22, 2022	1833	1833	1751	1789	202	-66.70(-3.59%)
Apr 21, 2022	1899	1899	1834	1856	197	+20.70(+1.13%)
Apr 20, 2022	1859	1877	1834	1835	31	+30.50(+1.69%)
Apr 19, 2022	1781	1804	1781	1804	23	-40.50(-2.20%)
Apr 18, 2022	1897	1897	1787	1845	69	+56.00(+3.13%)
Apr 14, 2022	1855	1855	1788	1789	100	-16.00(-0.89%)
Apr 13, 2022	1819	1819	1748	1805	103	-65.92(-3.52%)
Apr 12, 2022	1876	1876	1785	1871	92	+71.92(+4.00%)
Apr 11, 2022	1775	1799	1725	1799	840	-28.08(-1.54%)
Apr 08, 2022	1894	1902	1820	1827	497	-56.42(-3.00%)
Apr 07, 2022	1862	1927	1850	1884	13	-5.00(-0.26%)
Apr 06, 2022	1899	1930	1865	1888	77	-85.58(-4.34%)
Apr 05, 2022	2059	2059	1974	1974	534	-26.92(-1.35%)
Apr 04, 2022	1963	2080	1963	2001	223	-28.80(-1.42%)

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.