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

Adyen NV (OP: ADYYF )

1,226.35 +22.82 (+1.90%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 6, 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 (%)
Sep 29, 2023 739.00 754.85 739.00 748.22 230 +38.21(+5.38%)
Sep 28, 2023 712.00 715.84 700.00 710.01 1,721 +1.95(+0.28%)
Sep 27, 2023 706.00 715.97 704.29 708.07 223 +29.07(+4.28%)
Sep 26, 2023 683.00 689.00 679.00 679.00 128 +7.15(+1.06%)
Sep 25, 2023 685.00 685.74 671.85 671.85 212 -10.24(-1.50%)
Sep 22, 2023 683.60 704.29 681.09 682.09 358 +16.34(+2.45%)
Sep 21, 2023 675.00 685.72 660.00 665.75 8,443 -36.47(-5.19%)
Sep 20, 2023 719.37 722.11 700.44 702.22 635 +10.78(+1.56%)
Sep 19, 2023 710.22 710.22 691.20 691.44 459 -27.06(-3.77%)
Sep 18, 2023 757.00 757.00 716.00 718.50 338 -43.50(-5.71%)
Sep 15, 2023 773.00 780.25 760.00 762.00 552 +8.49(+1.13%)
Sep 14, 2023 736.02 756.00 732.00 753.51 9,031 +8.01(+1.07%)
Sep 13, 2023 750.00 760.00 741.00 745.50 131 -18.43(-2.41%)
Sep 12, 2023 750.00 770.00 739.55 763.93 492 -6.57(-0.85%)
Sep 11, 2023 775.00 793.76 769.28 770.50 461 -25.30(-3.18%)
Sep 08, 2023 817.00 817.00 783.19 795.80 215 -4.45(-0.56%)
Sep 07, 2023 810.00 810.00 794.00 800.25 110 -18.18(-2.22%)
Sep 06, 2023 830.00 833.00 815.91 818.43 134 -29.57(-3.49%)
Sep 05, 2023 827.30 861.55 827.30 848.00 163 -0.11(-0.01%)
Sep 01, 2023 861.00 861.28 832.00 848.11 243 +4.16(+0.49%)
Aug 31, 2023 850.00 861.55 830.00 843.94 544 +2.94(+0.35%)
Aug 30, 2023 841.00 851.19 834.98 841.00 268 -2.00(-0.24%)
Aug 29, 2023 830.00 843.00 830.00 843.00 222 -3.00(-0.35%)
Aug 28, 2023 860.00 860.00 836.38 846.00 447 +1.00(+0.12%)
Aug 25, 2023 860.00 860.00 822.00 845.00 2,058 +22.00(+2.67%)
Aug 24, 2023 850.00 850.00 822.00 823.00 851 -43.97(-5.07%)
Aug 23, 2023 901.00 901.00 860.00 866.97 990 +15.24(+1.79%)
Aug 22, 2023 886.00 886.00 842.71 851.74 903 -40.78(-4.57%)
Aug 21, 2023 934.00 934.00 875.00 892.52 1,951 -67.48(-7.03%)
Aug 18, 2023 955.00 970.00 921.88 960.00 6,386 -37.64(-3.77%)
Aug 17, 2023 1079 1164 955.10 997.64 4,357 -559.34(-35.92%)
Aug 16, 2023 1575 1622 1557 1557 47 -85.02(-5.18%)
Aug 15, 2023 1639 1665 1595 1642 32 -55.25(-3.26%)
Aug 14, 2023 1670 1697 1652 1697 14 -31.75(-1.84%)
Aug 11, 2023 1718 1729 1676 1729 100 -62.93(-3.51%)
Aug 10, 2023 1748 1792 1748 1792 115 +101.93(+6.03%)
Aug 09, 2023 1700 1739 1690 1690 9 -9.27(-0.55%)
Aug 08, 2023 1670 1716 1670 1699 15 -45.73(-2.62%)
Aug 07, 2023 1710 1745 1710 1745 180 +48.00(+2.83%)
Aug 04, 2023 1749 1749 1694 1697 100 -42.00(-2.42%)
Aug 03, 2023 1687 1739 1672 1739 157 -14.57(-0.83%)
Aug 02, 2023 1746 1787 1728 1754 72 -52.24(-2.89%)
Aug 01, 2023 1823 1843 1764 1806 9 -20.19(-1.11%)
Jul 31, 2023 1873 1886 1826 1826 31 -33.22(-1.79%)
Jul 28, 2023 1840 1859 1817 1859 100 +142.22(+8.28%)
Jul 27, 2023 1733 1789 1717 1717 70 +20.39(+1.20%)
Jul 26, 2023 1728 1728 1697 1697 12 -6.39(-0.38%)
Jul 25, 2023 1727 1727 1696 1703 24,419 +10.00(+0.59%)
Jul 24, 2023 1693 1747 1693 1693 19 +18.95(+1.13%)
Jul 21, 2023 1674 1740 1674 1674 20,017 -39.80(-2.32%)
Jul 20, 2023 1703 1744 1703 1714 31,302 -5.15(-0.30%)
Jul 19, 2023 1717 1771 1717 1719 22,664 -0.40(-0.02%)
Jul 18, 2023 1719 1751 1719 1719 17,007 +5.15(+0.30%)
Jul 17, 2023 1707 1761 1707 1714 26,137 -55.75(-3.15%)
Jul 14, 2023 1753 1796 1730 1770 100 +20.00(+1.14%)
Jul 13, 2023 1705 1750 1705 1750 23,546 +64.06(+3.80%)
Jul 12, 2023 1680 1695 1665 1686 20 +31.94(+1.93%)
Jul 11, 2023 1645 1654 1645 1654 3 +14.00(+0.85%)
Jul 10, 2023 1641 1641 1575 1640 21 +57.00(+3.60%)
Jul 06, 2023 1583 170 -63.00(-3.83%)
Jul 05, 2023 1644 1663 1644 1646 1,158 -89.87(-5.18%)
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.