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 (%)
Aug 31, 2020 1664 1713 1664 1689 132 +31.30(+1.89%)
Aug 28, 2020 1702 1703 1658 1658 200 -73.05(-4.22%)
Aug 27, 2020 1735 1750 1713 1731 484 +21.01(+1.23%)
Aug 26, 2020 1697 1772 1697 1710 244 +14.29(+0.84%)
Aug 25, 2020 1640 1696 1640 1696 121 +94.71(+5.92%)
Aug 24, 2020 1650 1667 1601 1601 368 -48.92(-2.96%)
Aug 21, 2020 1555 1650 1555 1650 100 -0.94(-0.06%)
Aug 20, 2020 1675 1742 1629 1651 128 -108.60(-6.17%)
Aug 19, 2020 1750 1760 1735 1760 58 +12.90(+0.74%)
Aug 18, 2020 1706 1747 1706 1747 99 +15.60(+0.90%)
Aug 17, 2020 1699 1742 1676 1731 107 +74.60(+4.50%)
Aug 14, 2020 1698 1698 1656 1656 100 -44.10(-2.59%)
Aug 13, 2020 1719 1743 1698 1700 165 +30.55(+1.83%)
Aug 12, 2020 1670 1698 1666 1670 58 +18.95(+1.15%)
Aug 11, 2020 1670 1675 1650 1651 40 -34.00(-2.02%)
Aug 10, 2020 1692 1693 1679 1685 100 -67.50(-3.85%)
Aug 07, 2020 1772 1772 1734 1752 100 -5.50(-0.31%)
Aug 06, 2020 1760 1775 1727 1758 160 -20.20(-1.14%)
Aug 05, 2020 1751 1778 1727 1778 442 +59.95(+3.49%)
Aug 04, 2020 1656 1718 1656 1718 93 +18.25(+1.07%)
Aug 03, 2020 1685 1733 1685 1700 111 +19.00(+1.13%)
Jul 31, 2020 1682 1685 1648 1681 100 +40.96(+2.50%)
Jul 30, 2020 1627 1667 1610 1640 199 -25.46(-1.53%)
Jul 29, 2020 1674 1685 1664 1666 45 +25.25(+1.54%)
Jul 28, 2020 1620 1640 1600 1640 48 -12.87(-0.78%)
Jul 27, 2020 1655 1666 1622 1653 158 +52.12(+3.26%)
Jul 24, 2020 1594 1601 1550 1601 100 -29.00(-1.78%)
Jul 23, 2020 1668 1678 1630 1630 138 +10.36(+0.64%)
Jul 22, 2020 1626 1665 1620 1620 871 -15.36(-0.94%)
Jul 21, 2020 1624 1659 1601 1635 307 +24.96(+1.55%)
Jul 20, 2020 1612 1676 1600 1610 2,079 -15.27(-0.94%)
Jul 17, 2020 1625 1625 1580 1625 100 +50.31(+3.19%)
Jul 16, 2020 1566 1600 1534 1575 2,177 -23.06(-1.44%)
Jul 15, 2020 1613 1613 1563 1598 906 +28.05(+1.79%)
Jul 14, 2020 1561 1570 1534 1570 94 +0.01(+0.00%)
Jul 13, 2020 1585 1609 1570 1570 165 +24.96(+1.62%)
Jul 10, 2020 1578 1581 1545 1545 400 -56.96(-3.56%)
Jul 09, 2020 1611 1616 1555 1602 458 +4.00(+0.25%)
Jul 08, 2020 1569 1615 1569 1598 195 +20.00(+1.27%)
Jul 07, 2020 1572 1601 1560 1578 1,167 +18.00(+1.15%)
Jul 06, 2020 1517 1578 1517 1560 288 +57.70(+3.84%)
Jul 02, 2020 1500 1524 1480 1502 5,400 +3.90(+0.26%)
Jul 01, 2020 1476 1498 1453 1498 103 +43.40(+2.98%)
Jun 30, 2020 1452 1478 1429 1455 712 -24.80(-1.68%)
Jun 29, 2020 1468 1480 1430 1480 160 +16.00(+1.09%)
Jun 26, 2020 1460 1464 1422 1464 900 +3.90(+0.27%)
Jun 25, 2020 1442 1460 1442 1460 151 +19.85(+1.38%)
Jun 24, 2020 1475 1482 1398 1440 363 -14.95(-1.03%)
Jun 23, 2020 1498 1500 1450 1455 1,514 -9.51(-0.65%)
Jun 22, 2020 1468 1468 1417 1465 491 +58.51(+4.16%)
Jun 19, 2020 1464 1469 1392 1406 2,100 -44.00(-3.03%)
Jun 18, 2020 1436 1450 1419 1450 328 +6.00(+0.42%)
Jun 17, 2020 1392 1460 1392 1444 339 +23.65(+1.67%)
Jun 16, 2020 1425 1425 1375 1420 3,234 +20.39(+1.46%)
Jun 15, 2020 1340 1400 1328 1400 3,952 +92.37(+7.06%)
Jun 12, 2020 1375 1375 1308 1308 100 -31.16(-2.33%)
Jun 11, 2020 1365 1378 1339 1339 323 -1.25(-0.09%)
Jun 10, 2020 1336 1365 1330 1340 1,756 +20.00(+1.52%)
Jun 09, 2020 1316 1320 1273 1320 15,229 +39.96(+3.12%)
Jun 08, 2020 1295 1304 1267 1280 492 -10.00(-0.78%)
Jun 05, 2020 1312 1328 1283 1290 11,500 -34.96(-2.64%)
Jun 04, 2020 1343 1350 1322 1325 4,819 -24.33(-1.80%)
Jun 03, 2020 1334 1368 1330 1349 979 +24.29(+1.83%)
Jun 02, 2020 1350 1363 1325 1325 371 +5.09(+0.39%)
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.