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

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
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%)
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.