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

Adyen NV (OP: ADYYF )

1,325.00 +48.43 (+3.79%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 7, 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, 2018 657.70 660.45 630.80 657.55 140 +61.55(+10.33%)
Oct 30, 2018 596.00 596.00 596.00 596.00 64 -4.40(-0.73%)
Oct 29, 2018 630.00 631.00 600.40 600.40 33 -4.60(-0.76%)
Oct 26, 2018 596.40 605.00 595.00 605.00 200 -25.00(-3.97%)
Oct 25, 2018 603.05 630.00 603.05 630.00 36 -3.75(-0.59%)
Oct 24, 2018 650.40 650.40 580.00 633.75 309 -30.26(-4.56%)
Oct 23, 2018 670.00 670.00 627.00 664.01 60 -60.59(-8.36%)
Oct 22, 2018 724.60 724.60 724.60 724.60 5 +29.55(+4.25%)
Oct 19, 2018 696.50 696.50 695.05 695.05 100 +0.05(+0.01%)
Oct 18, 2018 695.00 703.00 683.10 695.00 33 -9.54(-1.35%)
Oct 17, 2018 710.20 712.05 693.00 704.54 149 +19.54(+2.85%)
Oct 16, 2018 683.35 685.00 683.35 685.00 11 +38.00(+5.87%)
Oct 15, 2018 653.60 653.60 647.00 647.00 33 -23.00(-3.43%)
Oct 12, 2018 674.15 675.00 670.00 670.00 1,000 +42.40(+6.76%)
Oct 11, 2018 650.00 650.00 627.60 627.60 31 -53.00(-7.79%)
Oct 10, 2018 690.00 690.65 650.00 680.60 251 -36.80(-5.13%)
Oct 09, 2018 705.70 717.40 700.00 717.40 427 +3.40(+0.48%)
Oct 08, 2018 730.10 730.10 713.00 714.00 100 -51.05(-6.67%)
Oct 05, 2018 755.10 766.95 750.90 765.05 100 -21.70(-2.76%)
Oct 04, 2018 817.50 817.50 778.05 786.75 145 -28.25(-3.47%)
Oct 03, 2018 818.70 822.95 815.00 815.00 94 -15.00(-1.81%)
Oct 02, 2018 832.00 834.20 830.00 830.00 62 -15.25(-1.80%)
Oct 01, 2018 828.25 848.84 828.25 845.25 1,220 +17.25(+2.08%)
Sep 28, 2018 809.00 828.00 809.00 828.00 600 +74.29(+9.86%)
Sep 27, 2018 753.71 753.71 753.71 5 +0.00(+0.00%)
Sep 26, 2018 753.71 753.71 753.71 80 +0.00(+0.00%)
Sep 25, 2018 753.71 753.71 753.71 24 +0.00(+0.00%)
Sep 24, 2018 753.71 753.71 753.71 7 +0.00(+0.00%)
Sep 21, 2018 753.71 753.71 753.71 753.71 100 +18.82(+2.56%)
Sep 20, 2018 734.89 734.89 734.89 110 +0.00(+0.00%)
Sep 19, 2018 734.89 734.89 734.89 93 +0.00(+0.00%)
Sep 18, 2018 734.89 734.89 734.89 734.89 327 +22.62(+3.18%)
Sep 17, 2018 712.27 712.27 712.27 44 +0.00(+0.00%)
Sep 14, 2018 712.27 712.27 712.27 7 +0.00(+0.00%)
Sep 13, 2018 712.27 712.27 712.27 566 +0.00(+0.00%)
Sep 10, 2018 712.27 712.27 712.27 0 +0.00(+0.00%)
Sep 07, 2018 712.27 712.27 712.27 7 +0.00(+0.00%)
Sep 06, 2018 712.27 712.27 712.27 4 +0.00(+0.00%)
Sep 05, 2018 712.27 712.27 712.27 275 +0.00(+0.00%)
Sep 04, 2018 712.27 712.27 712.27 10 +0.00(+0.00%)
Aug 31, 2018 712.27 712.27 712.27 0 +0.00(+0.00%)
Aug 30, 2018 712.27 712.27 712.27 40 +0.00(+0.00%)
Aug 29, 2018 712.27 712.27 712.27 82 +0.00(+0.00%)
Aug 28, 2018 712.27 712.27 712.27 1 +0.00(+0.00%)
Aug 27, 2018 712.27 712.27 712.27 19 +0.00(+0.00%)
Aug 24, 2018 712.27 712.27 712.27 20 +0.00(+0.00%)
Aug 23, 2018 709.14 712.27 695.03 712.27 570 +124.82(+21.25%)
Aug 22, 2018 587.45 587.45 587.45 77 +0.00(+0.00%)
Aug 21, 2018 587.45 587.45 587.45 157 +0.00(+0.00%)
Aug 17, 2018 587.45 587.45 587.45 0 +0.00(+0.00%)
Aug 13, 2018 0 +0.00(+0.00%)
Aug 09, 2018 0 +0.00(+0.00%)
Aug 08, 2018 15 +0.00(+0.00%)
Aug 07, 2018 10 +0.00(+0.00%)
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.