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

Adyen NV (OP: ADYYF )

1,294.15 -215.85 (-14.29%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 25, 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 (%)
Nov 30, 2023 1185 1185 1153 1179 70 -16.25(-1.36%)
Nov 29, 2023 1199 1230 1195 1195 96 -6.50(-0.54%)
Nov 28, 2023 1165 1205 1164 1202 131 +0.43(+0.04%)
Nov 27, 2023 1183 1210 1179 1201 613 +41.32(+3.56%)
Nov 24, 2023 1162 1190 1160 1160 100 +3.00(+0.26%)
Nov 22, 2023 1147 1157 1129 1157 100 +19.00(+1.67%)
Nov 21, 2023 1146 1146 1138 1138 2,612 +12.05(+1.07%)
Nov 20, 2023 1153 1153 1123 1126 677 -11.86(-1.04%)
Nov 17, 2023 1143 1143 1131 1138 112 +32.59(+2.95%)
Nov 16, 2023 1124 1143 1078 1105 141 +15.22(+1.40%)
Nov 15, 2023 1146 1146 1089 1090 97 -42.00(-3.71%)
Nov 14, 2023 1107 1140 1107 1132 137 +76.50(+7.25%)
Nov 13, 2023 1024 1063 1024 1056 401 +75.72(+7.73%)
Nov 10, 2023 1024 1024 979.78 979.78 100 -25.60(-2.55%)
Nov 09, 2023 991.00 1038 991.00 1005 243 +40.38(+4.18%)
Nov 08, 2023 740.00 965.00 730.74 965.00 620 +257.65(+36.42%)
Nov 07, 2023 729.20 734.35 704.32 707.35 3,259 -44.65(-5.94%)
Nov 06, 2023 762.00 762.00 729.26 752.00 102 -22.64(-2.92%)
Nov 03, 2023 755.00 774.65 750.55 774.64 100 +85.76(+12.45%)
Nov 02, 2023 725.00 725.00 688.88 688.88 164 +15.29(+2.27%)
Nov 01, 2023 671.48 697.00 671.48 673.59 467 +7.59(+1.14%)
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%)
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.