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

Adyen NV (OP: ADYYF )

1,206.00 +3.45 (+0.29%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 1, 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 (%)
Jul 30, 2021 2832 2832 2683 2739 100 +23.86(+0.88%)
Jul 29, 2021 2777 2808 2715 2715 696 -60.00(-2.16%)
Jul 28, 2021 2775 2775 2672 2775 261 +18.08(+0.66%)
Jul 27, 2021 2747 2775 2623 2757 188 +128.92(+4.91%)
Jul 26, 2021 2700 2775 2628 2628 399 -97.00(-3.56%)
Jul 23, 2021 2740 2740 2681 2725 111 -25.00(-0.91%)
Jul 22, 2021 2650 2750 2647 2750 283 +150.00(+5.77%)
Jul 21, 2021 2600 2600 2492 2600 389 +140.92(+5.73%)
Jul 20, 2021 2553 2568 2458 2459 54 -88.27(-3.47%)
Jul 19, 2021 2545 2570 2500 2547 160 -67.65(-2.59%)
Jul 16, 2021 2557 2620 2557 2615 217 +17.16(+0.66%)
Jul 15, 2021 2668 2668 2542 2598 143 +23.01(+0.89%)
Jul 14, 2021 2600 2601 2560 2575 344 +74.75(+2.99%)
Jul 13, 2021 2607 2607 2500 2500 131 +22.08(+0.89%)
Jul 12, 2021 2643 2643 2478 2478 247 -4.96(-0.20%)
Jul 09, 2021 2548 2548 2483 2483 233 -48.04(-1.90%)
Jul 08, 2021 2437 2534 2437 2531 73 +13.74(+0.55%)
Jul 07, 2021 2526 2570 2457 2517 471 +17.26(+0.69%)
Jul 06, 2021 2451 2500 2394 2500 37 +22.00(+0.89%)
Jul 02, 2021 2455 2489 2430 2478 400 +28.08(+1.15%)
Jul 01, 2021 2439 2456 2401 2450 86 -18.58(-0.75%)
Jun 30, 2021 2525 2525 2388 2468 80 +23.42(+0.96%)
Jun 29, 2021 2480 2480 2443 2445 444 +17.58(+0.72%)
Jun 28, 2021 2521 2521 2376 2428 152 +11.54(+0.48%)
Jun 25, 2021 2481 2481 2327 2416 199 -43.96(-1.79%)
Jun 24, 2021 2376 2500 2376 2460 123 +104.92(+4.46%)
Jun 23, 2021 2300 2360 2220 2355 29 +130.00(+5.84%)
Jun 22, 2021 2380 2380 2218 2225 79 -124.80(-5.31%)
Jun 21, 2021 2350 2357 2250 2350 56 +102.92(+4.58%)
Jun 18, 2021 2410 2410 2247 2247 100 -82.57(-3.54%)
Jun 17, 2021 2305 2329 2153 2329 63 +58.45(+2.57%)
Jun 16, 2021 2329 2329 2261 2271 736 -104.00(-4.38%)
Jun 15, 2021 2375 2375 2300 2375 150 +37.50(+1.60%)
Jun 14, 2021 2261 2425 2261 2338 59 -12.42(-0.53%)
Jun 11, 2021 2334 2416 2252 2350 165 +135.42(+6.12%)
Jun 10, 2021 2216 2376 2214 2214 150 -36.81(-1.64%)
Jun 09, 2021 2344 2415 2251 2251 174 -48.77(-2.12%)
Jun 08, 2021 2300 2344 2300 2300 480 +30.00(+1.32%)
Jun 07, 2021 2247 2300 2247 2270 59 -29.84(-1.30%)
Jun 04, 2021 2334 2334 2173 2300 469 +94.92(+4.30%)
Jun 03, 2021 2297 2297 2138 2205 80 -35.08(-1.57%)
Jun 02, 2021 2351 2351 2190 2240 77 -120.04(-5.09%)
Jun 01, 2021 2324 2360 2290 2360 947 +36.16(+1.56%)
May 28, 2021 2231 2394 2231 2324 100 +4.40(+0.19%)
May 27, 2021 2268 2320 2247 2320 219 -20.36(-0.87%)
May 26, 2021 2407 2407 2249 2340 545 +34.15(+1.48%)
May 25, 2021 2300 2345 2296 2306 821 +34.69(+1.53%)
May 24, 2021 2327 2327 2167 2271 193 -27.92(-1.21%)
May 21, 2021 2300 2362 2144 2299 305 +109.00(+4.98%)
May 20, 2021 2150 2255 2086 2190 256 +149.86(+7.35%)
May 19, 2021 2021 2174 2021 2040 179 -91.07(-4.27%)
May 18, 2021 2125 2177 2048 2131 117 +0.24(+0.01%)
May 17, 2021 2083 2131 2021 2131 67 +110.89(+5.49%)
May 14, 2021 2091 2091 2020 2020 323 -138.84(-6.43%)
May 13, 2021 2172 2172 2018 2159 46 +139.00(+6.88%)
May 12, 2021 2056 2110 2000 2020 301 -173.08(-7.89%)
May 11, 2021 2216 2248 2100 2193 325 -86.00(-3.77%)
May 10, 2021 2314 2314 2199 2279 234 -70.92(-3.02%)
May 07, 2021 2397 2397 2234 2350 100 +98.44(+4.37%)
May 06, 2021 2408 2408 2245 2251 2,374 -33.52(-1.47%)
May 05, 2021 2449 2449 2284 2285 175 -15.08(-0.66%)
May 04, 2021 2300 2476 2300 2300 363 -156.98(-6.39%)
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.