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

Adyen NV (OP: ADYYF )

1,500.40 -20.07 (-1.32%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 18, 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 28, 2021 2231 2394 2231 2324 100 +4.40(+0.19%)
May 27, 2021 2268 2320 2247 2320 219 -20.36(-0.87%)
May 26, 2021 2407 2407 2249 2340 545 +34.15(+1.48%)
May 25, 2021 2300 2345 2296 2306 821 +34.69(+1.53%)
May 24, 2021 2327 2327 2167 2271 193 -27.92(-1.21%)
May 21, 2021 2300 2362 2144 2299 305 +109.00(+4.98%)
May 20, 2021 2150 2255 2086 2190 256 +149.86(+7.35%)
May 19, 2021 2021 2174 2021 2040 179 -91.07(-4.27%)
May 18, 2021 2125 2177 2048 2131 117 +0.24(+0.01%)
May 17, 2021 2083 2131 2021 2131 67 +110.89(+5.49%)
May 14, 2021 2091 2091 2020 2020 323 -138.84(-6.43%)
May 13, 2021 2172 2172 2018 2159 46 +139.00(+6.88%)
May 12, 2021 2056 2110 2000 2020 301 -173.08(-7.89%)
May 11, 2021 2216 2248 2100 2193 325 -86.00(-3.77%)
May 10, 2021 2314 2314 2199 2279 234 -70.92(-3.02%)
May 07, 2021 2397 2397 2234 2350 100 +98.44(+4.37%)
May 06, 2021 2408 2408 2245 2251 2,374 -33.52(-1.47%)
May 05, 2021 2449 2449 2284 2285 175 -15.08(-0.66%)
May 04, 2021 2300 2476 2300 2300 363 -156.98(-6.39%)
May 03, 2021 2491 2506 2457 2457 74 -20.86(-0.84%)
Apr 30, 2021 2501 2502 2430 2478 100 -79.15(-3.10%)
Apr 29, 2021 2569 2598 2502 2557 50 +20.15(+0.79%)
Apr 28, 2021 2450 2550 2450 2537 3,838 +17.84(+0.71%)
Apr 27, 2021 2550 2606 2519 2519 150 -51.92(-2.02%)
Apr 26, 2021 2584 2584 2519 2571 264 +4.41(+0.17%)
Apr 23, 2021 2542 2567 2500 2567 200 +113.51(+4.63%)
Apr 22, 2021 2480 2500 2440 2453 221 +20.08(+0.83%)
Apr 21, 2021 2467 2467 2400 2433 63 +63.08(+2.66%)
Apr 20, 2021 2424 2425 2370 2370 242 -25.08(-1.05%)
Apr 19, 2021 2428 2428 2366 2395 50 -12.20(-0.51%)
Apr 16, 2021 2400 2449 2374 2407 300 +18.12(+0.76%)
Apr 15, 2021 2395 2420 2389 2389 226 +29.36(+1.24%)
Apr 14, 2021 2310 2400 2310 2360 163 +4.64(+0.20%)
Apr 13, 2021 2405 2417 2354 2355 60 +37.28(+1.61%)
Apr 12, 2021 2429 2429 2318 2318 150 -67.12(-2.81%)
Apr 09, 2021 2280 2386 2280 2385 100 +19.84(+0.84%)
Apr 08, 2021 2409 2409 2350 2365 81 -37.84(-1.57%)
Apr 07, 2021 2432 2432 2350 2403 190 +69.34(+2.97%)
Apr 06, 2021 2350 2367 2330 2334 77 -76.42(-3.17%)
Apr 05, 2021 2375 2410 2350 2410 318 +60.00(+2.55%)
Apr 01, 2021 2326 2360 2220 2350 500 +96.08(+4.26%)
Mar 31, 2021 2311 2311 2200 2254 507 +46.42(+2.10%)
Mar 30, 2021 2137 2225 2137 2208 133 -11.30(-0.51%)
Mar 29, 2021 2192 2230 2164 2219 267 -32.20(-1.43%)
Mar 26, 2021 2251 2260 2196 2251 100 +47.01(+2.13%)
Mar 25, 2021 2225 2225 2150 2204 85 -78.01(-3.42%)
Mar 24, 2021 2371 2371 2208 2282 233 -51.00(-2.19%)
Mar 23, 2021 2324 2334 2267 2333 73 +13.00(+0.56%)
Mar 22, 2021 2325 2325 2171 2320 45 +78.92(+3.52%)
Mar 19, 2021 2277 2359 2240 2241 200 +26.27(+1.19%)
Mar 18, 2021 2265 2360 2215 2215 165 -144.99(-6.14%)
Mar 17, 2021 2394 2394 2270 2360 320 -40.20(-1.67%)
Mar 16, 2021 2361 2405 2347 2400 372 +69.92(+3.00%)
Mar 15, 2021 2345 2379 2330 2330 112 +44.72(+1.96%)
Mar 12, 2021 2320 2350 2219 2285 100 -114.56(-4.77%)
Mar 11, 2021 2360 2400 2349 2400 1,733 +135.12(+5.97%)
Mar 10, 2021 2326 2355 2226 2265 94 -24.19(-1.06%)
Mar 09, 2021 2300 2337 2284 2289 182 +43.99(+1.96%)
Mar 08, 2021 2162 2276 2160 2245 1,004 +49.13(+2.24%)
Mar 05, 2021 2214 2276 2140 2196 200 -2.26(-0.10%)
Mar 04, 2021 2215 2281 2142 2198 686 -141.83(-6.06%)
Mar 03, 2021 2275 2353 2275 2340 254 -42.63(-1.79%)
Mar 02, 2021 2403 2403 2315 2383 130 +67.59(+2.92%)
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.