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

Adyen NV (OP: ADYYF )

1,510.00 +32.00 (+2.17%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 24, 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 (%)
Oct 31, 2023 689.00 689.00 665.00 666.00 72 -14.00(-2.06%)
Oct 30, 2023 690.00 690.00 660.00 680.00 116 -16.00(-2.30%)
Oct 27, 2023 685.00 696.00 666.38 696.00 103 -18.00(-2.52%)
Oct 26, 2023 683.79 723.00 683.79 714.00 151 +39.93(+5.92%)
Oct 25, 2023 695.00 695.00 663.00 674.07 200 -64.03(-8.67%)
Oct 24, 2023 712.01 738.10 712.01 738.10 112 +19.10(+2.66%)
Oct 23, 2023 707.55 721.00 707.55 719.00 81 +4.83(+0.68%)
Oct 20, 2023 730.00 731.28 714.17 714.17 100 -18.59(-2.54%)
Oct 19, 2023 745.00 745.00 732.76 732.76 64 +0.19(+0.03%)
Oct 18, 2023 738.28 744.00 732.57 732.57 34 -29.14(-3.83%)
Oct 17, 2023 730.00 767.00 730.00 761.72 252 -3.28(-0.43%)
Oct 16, 2023 751.00 773.05 752.00 765.00 155 +13.87(+1.85%)
Oct 13, 2023 781.00 781.00 751.13 751.13 100 -34.70(-4.42%)
Oct 12, 2023 786.00 795.00 782.00 785.84 42 -4.79(-0.61%)
Oct 11, 2023 800.00 800.00 782.00 790.62 309 +21.62(+2.81%)
Oct 10, 2023 759.00 785.00 759.00 769.00 2,175 +36.00(+4.91%)
Oct 09, 2023 765.00 765.00 733.00 733.00 135 -53.68(-6.82%)
Oct 06, 2023 760.00 790.00 760.00 786.68 120 +41.03(+5.50%)
Oct 05, 2023 755.00 755.00 744.41 745.64 56 +14.64(+2.00%)
Oct 04, 2023 744.00 752.00 731.00 731.00 67 +4.00(+0.55%)
Oct 03, 2023 738.00 738.00 720.00 727.00 37 -2.43(-0.33%)
Oct 02, 2023 744.34 748.68 729.43 729.43 210 -18.79(-2.51%)
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%)
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.