Skip to main content

Adyen NV (OP: ADYYF )

1,695.00 -13.00 (-0.76%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1700 1756 1700 1756 100 +56.20(+3.31%)
Jun 29, 2023 1673 1712 1673 1700 29 -30.20(-1.75%)
Jun 28, 2023 1754 1767 1730 1730 64 +19.35(+1.13%)
Jun 27, 2023 1611 1722 1611 1711 9 +57.98(+3.51%)
Jun 26, 2023 1711 1713 1642 1653 80 -13.03(-0.78%)
Jun 23, 2023 1680 1691 1648 1666 100 -17.30(-1.03%)
Jun 22, 2023 1706 1710 1683 1683 1,743 +16.00(+0.96%)
Jun 21, 2023 1651 1718 1651 1667 95 -27.13(-1.60%)
Jun 20, 2023 1648 1700 1648 1694 143 -17.54(-1.02%)
Jun 16, 2023 1724 1780 1712 1712 100 -43.45(-2.48%)
Jun 15, 2023 1732 1787 1732 1755 1,015 +29.74(+1.72%)
Jun 14, 2023 1760 1779 1725 1725 36 +11.11(+0.65%)
Jun 13, 2023 1712 1735 1708 1714 1,019 -2.73(-0.16%)
Jun 12, 2023 1671 1723 1671 1717 1,049 +39.00(+2.32%)
Jun 09, 2023 1721 1721 1678 1678 1,006 -18.57(-1.09%)
Jun 08, 2023 1677 1712 1677 1697 141 -28.43(-1.65%)
Jun 07, 2023 1723 1725 1692 1725 2,007 +30.00(+1.77%)
Jun 06, 2023 1676 1695 1672 1695 3,493 +2.00(+0.12%)
Jun 05, 2023 1674 1700 1674 1693 18 -20.50(-1.20%)
Jun 02, 2023 1712 1714 1689 1714 307 +60.50(+3.66%)
Jun 01, 2023 1660 1660 1652 1653 930 +5.51(+0.33%)
May 31, 2023 1656 1662 1619 1647 54 +42.39(+2.64%)
May 30, 2023 1622 1631 1602 1605 106 -49.90(-3.02%)
May 26, 2023 1618 1655 1618 1655 254 +71.75(+4.53%)
May 25, 2023 1599 1601 1580 1583 63 +13.25(+0.84%)
May 24, 2023 1570 1570 1560 1570 37 -34.80(-2.17%)
May 23, 2023 1616 1616 1605 1605 129 -35.36(-2.16%)
May 22, 2023 1620 1660 1600 1640 157 +77.16(+4.94%)
May 19, 2023 1562 1563 1560 1563 102 +16.00(+1.03%)
May 18, 2023 1495 1547 1495 1547 5 -6.16(-0.40%)
May 17, 2023 1532 1553 1532 1553 21 +21.32(+1.39%)
May 16, 2023 1563 1563 1529 1532 2,031 -44.83(-2.84%)
May 15, 2023 1564 1577 1545 1577 29 +30.67(+1.98%)
May 12, 2023 1603 1603 1546 1546 114 -30.20(-1.92%)
May 11, 2023 1577 1596 1569 1576 9 +54.70(+3.60%)
May 10, 2023 1554 1554 1522 1522 4 -16.12(-1.05%)
May 09, 2023 1552 1552 1538 1538 43 -38.19(-2.42%)
May 08, 2023 1576 1594 1576 1576 11 -0.44(-0.03%)
May 05, 2023 1551 1576 1546 1576 100 +34.01(+2.21%)
May 04, 2023 1501 1552 1501 1542 19 -0.76(-0.05%)
May 03, 2023 1571 1571 1543 1543 1,419 -5.00(-0.32%)
May 02, 2023 1579 1605 1548 1548 36 -23.00(-1.46%)
May 01, 2023 1626 1627 1568 1571 17 -29.00(-1.81%)
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.