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

Adyen NV (OP: ADYYF )

1,366.00 -40.91 (-2.91%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 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 (%)
Sep 30, 2019 663.90 669.00 643.00 650.00 152 -34.24(-5.00%)
Sep 27, 2019 663.04 685.94 661.00 684.24 200 +26.76(+4.07%)
Sep 26, 2019 661.00 684.80 657.44 657.48 146 +0.29(+0.04%)
Sep 25, 2019 682.06 682.10 657.15 657.19 54 -26.81(-3.92%)
Sep 24, 2019 674.52 684.66 663.90 684.00 1,541 +10.48(+1.56%)
Sep 23, 2019 675.20 689.42 673.52 673.52 311 -36.28(-5.11%)
Sep 20, 2019 692.15 709.80 689.00 709.80 200 +25.38(+3.71%)
Sep 19, 2019 711.24 711.24 684.42 684.42 55 -5.15(-0.75%)
Sep 18, 2019 709.15 714.75 689.24 689.57 24,606 -21.33(-3.00%)
Sep 17, 2019 679.60 710.90 679.60 710.90 746 +35.90(+5.32%)
Sep 16, 2019 685.00 692.94 675.00 675.00 94 -25.00(-3.57%)
Sep 13, 2019 699.96 700.00 677.62 700.00 100 -0.47(-0.07%)
Sep 12, 2019 690.00 716.00 690.00 700.47 146 +9.09(+1.31%)
Sep 11, 2019 672.11 693.00 670.00 691.38 59 -2.47(-0.36%)
Sep 10, 2019 689.35 693.85 667.50 693.85 3,846 -16.15(-2.27%)
Sep 09, 2019 739.95 739.95 709.45 710.00 63 -25.33(-3.44%)
Sep 06, 2019 734.05 737.63 728.08 735.33 700 +18.01(+2.51%)
Sep 05, 2019 717.55 741.52 717.28 717.32 124 -10.68(-1.47%)
Sep 04, 2019 732.25 732.25 715.05 728.00 74 +13.00(+1.82%)
Sep 03, 2019 723.35 728.48 701.04 715.00 218 -17.51(-2.39%)
Aug 30, 2019 738.90 738.90 732.51 732.51 100 +2.51(+0.34%)
Aug 29, 2019 727.14 730.00 722.00 730.00 54 -1.24(-0.17%)
Aug 28, 2019 728.15 731.24 720.00 731.24 583 +8.24(+1.14%)
Aug 27, 2019 715.00 728.66 702.70 723.00 1,002 +2.48(+0.34%)
Aug 26, 2019 701.00 720.52 701.00 720.52 131 +11.48(+1.62%)
Aug 23, 2019 725.17 732.60 708.77 709.04 19,300 -5.94(-0.83%)
Aug 22, 2019 733.00 733.09 697.15 714.98 332 -45.02(-5.92%)
Aug 21, 2019 760.83 764.95 740.01 760.00 126 +8.05(+1.07%)
Aug 20, 2019 752.45 752.45 739.75 751.95 100 +11.95(+1.61%)
Aug 19, 2019 744.32 744.32 724.00 740.00 439 -4.32(-0.58%)
Aug 16, 2019 744.50 744.50 720.00 744.32 300 +24.32(+3.38%)
Aug 15, 2019 720.00 720.00 720.00 720.00 456 -13.60(-1.85%)
Aug 14, 2019 737.00 744.80 720.00 733.60 4,709 -16.40(-2.19%)
Aug 13, 2019 748.25 770.78 740.00 750.00 70 -10.00(-1.32%)
Aug 12, 2019 759.48 760.71 740.00 760.00 149 -1.13(-0.15%)
Aug 09, 2019 758.00 761.13 744.00 761.13 2,900 +3.13(+0.41%)
Aug 08, 2019 734.30 758.00 734.30 758.00 11,186 +38.00(+5.28%)
Aug 07, 2019 733.77 739.11 720.00 720.00 131 -13.80(-1.88%)
Aug 06, 2019 734.12 734.12 727.50 733.80 434 +7.80(+1.07%)
Aug 05, 2019 734.17 734.17 726.00 726.00 578 -32.95(-4.34%)
Aug 02, 2019 757.38 759.20 742.22 758.95 2,300 +2.21(+0.29%)
Aug 01, 2019 768.95 768.95 752.87 756.74 1,279 +9.74(+1.30%)
Jul 31, 2019 775.41 775.45 747.00 747.00 10,014 -29.45(-3.79%)
Jul 30, 2019 771.00 776.45 760.00 776.45 321 +5.35(+0.69%)
Jul 29, 2019 784.00 784.00 771.10 771.10 1,016 -5.29(-0.68%)
Jul 26, 2019 787.55 797.00 775.35 776.39 13,000 +5.39(+0.70%)
Jul 25, 2019 771.00 782.56 771.00 771.00 4,201 +5.17(+0.68%)
Jul 24, 2019 779.03 790.00 765.83 765.83 13,339 -31.17(-3.91%)
Jul 23, 2019 801.15 801.15 788.00 797.00 1,447 +1.00(+0.13%)
Jul 22, 2019 772.50 796.00 767.80 796.00 31 +15.00(+1.92%)
Jul 19, 2019 777.60 792.00 777.60 781.00 200 -9.00(-1.14%)
Jul 18, 2019 779.00 790.00 779.00 790.00 8 +16.04(+2.07%)
Jul 17, 2019 755.20 779.20 755.20 773.96 107 -5.59(-0.72%)
Jul 16, 2019 770.00 779.61 770.00 779.55 105 +24.65(+3.27%)
Jul 15, 2019 754.90 754.90 754.90 754.90 2 -0.10(-0.01%)
Jul 12, 2019 750.00 755.00 750.00 755.00 100 +8.11(+1.09%)
Jul 11, 2019 760.00 760.00 746.89 746.89 114 +11.89(+1.62%)
Jul 10, 2019 736.00 736.00 735.00 735.00 887 +11.00(+1.52%)
Jul 09, 2019 725.19 736.30 720.00 724.00 290 -2.96(-0.41%)
Jul 08, 2019 740.85 745.90 725.00 726.96 68 -12.25(-1.66%)
Jul 05, 2019 736.90 739.25 736.90 739.21 100 -10.70(-1.43%)
Jul 03, 2019 733.40 759.78 733.40 749.91 1,600 +9.95(+1.34%)
Jul 02, 2019 747.50 750.05 721.15 739.96 751 -7.08(-0.95%)
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.