Indicators

Adyen NV (OP: ADYYF )

1,185.72 -20.28 (-1.68%)

Streaming Delayed Price Updated: 1:22 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	1581	1600	1581	1600	100	+3.85(+0.24%)
Apr 27, 2023	1578	1612	1578	1596	232	+23.65(+1.50%)
Apr 26, 2023	1566	1586	1566	1572	63	+31.50(+2.04%)
Apr 25, 2023	1575	1580	1541	1541	21	-60.40(-3.77%)
Apr 24, 2023	1615	1615	1581	1601	96	+33.40(+2.13%)
Apr 21, 2023	1576	1586	1568	1568	100	+7.03(+0.45%)
Apr 20, 2023	1575	1593	1531	1561	201	-64.32(-3.96%)
Apr 19, 2023	1580	1625	1580	1625	33	+43.29(+2.74%)
Apr 18, 2023	1605	1616	1581	1582	44	-7.00(-0.44%)
Apr 17, 2023	1580	1605	1575	1589	36	+12.30(+0.78%)
Apr 14, 2023	1578	1592	1575	1577	100	-49.30(-3.03%)
Apr 13, 2023	1602	1626	1602	1626	10	+22.21(+1.38%)
Apr 12, 2023	1602	1605	1576	1604	36	+40.61(+2.60%)
Apr 11, 2023	1522	1579	1522	1563	49	+41.18(+2.71%)
Apr 10, 2023	1483	1611	1483	1522	27	-26.50(-1.71%)
Apr 06, 2023	1525	1572	1522	1548	100	-22.50(-1.43%)
Apr 05, 2023	1562	1571	1544	1571	39	-12.72(-0.80%)
Apr 04, 2023	1572	1584	1563	1584	7	+54.72(+3.58%)

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.