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

Adyen NV (OP: ADYYF )

1,203.53 +10.53 (+0.88%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 3, 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 (%)
May 31, 2022 1536 1575 1529 1539 104 -67.72(-4.21%)
May 27, 2022 1606 1642 1606 1607 234 +42.99(+2.75%)
May 26, 2022 1562 1579 1539 1564 352 +67.76(+4.53%)
May 25, 2022 1460 1496 1449 1496 243 +30.47(+2.08%)
May 24, 2022 1517 1517 1466 1466 791 -89.66(-5.76%)
May 23, 2022 1554 1580 1553 1555 3,355 +20.03(+1.30%)
May 20, 2022 1627 1627 1510 1535 81 -15.31(-0.99%)
May 19, 2022 1518 1551 1466 1551 57 +106.70(+7.39%)
May 18, 2022 1508 1508 1444 1444 304 -155.90(-9.74%)
May 17, 2022 1539 1600 1511 1600 176 +12.00(+0.76%)
May 16, 2022 1550 1592 1497 1588 1,194 +39.04(+2.52%)
May 13, 2022 1500 1556 1500 1549 192 +167.80(+12.15%)
May 12, 2022 1330 1437 1330 1381 2,854 -38.82(-2.73%)
May 11, 2022 1431 1457 1379 1420 386 -54.10(-3.67%)
May 10, 2022 1514 1529 1433 1474 164 +31.60(+2.19%)
May 09, 2022 1502 1516 1442 1442 434 -36.21(-2.45%)
May 06, 2022 1500 1523 1479 1479 138 -133.39(-8.27%)
May 05, 2022 1651 1651 1540 1612 47 -117.92(-6.82%)
May 04, 2022 1690 1730 1600 1730 77 +39.93(+2.36%)
May 03, 2022 1665 1692 1629 1690 73 +60.99(+3.74%)
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.