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

Adyen NV (OP: ADYYF )

1,406.91 -4.09 (-0.29%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 16, 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 (%)
Jan 31, 2022 2000 2082 1958 2050 56 +157.50(+8.32%)
Jan 28, 2022 1933 1949 1863 1893 517 -0.79(-0.04%)
Jan 27, 2022 1955 1977 1894 1894 148 -61.10(-3.13%)
Jan 26, 2022 1938 1999 1911 1955 252 +25.48(+1.32%)
Jan 25, 2022 1851 1929 1851 1929 609 -14.03(-0.72%)
Jan 24, 2022 1924 1976 1839 1943 346 -180.48(-8.50%)
Jan 21, 2022 2090 2126 2060 2124 133 +3.06(+0.14%)
Jan 20, 2022 2142 2174 2069 2121 228 +43.45(+2.09%)
Jan 19, 2022 2087 2121 2077 2077 90 +80.07(+4.01%)
Jan 18, 2022 2030 2030 1960 1997 299 -28.67(-1.42%)
Jan 14, 2022 2026 0 -231.99(-10.27%)
Jan 13, 2022 2253 2329 2131 2258 619 -29.25(-1.28%)
Jan 12, 2022 2363 2368 2287 2287 335 -50.38(-2.16%)
Jan 11, 2022 2323 2352 2214 2338 29,702 +77.63(+3.43%)
Jan 10, 2022 2332 2332 2202 2260 3,885 -155.08(-6.42%)
Jan 07, 2022 2407 2476 2400 2415 235 +20.00(+0.84%)
Jan 06, 2022 2386 2520 2386 2395 378 -92.92(-3.73%)
Jan 05, 2022 2591 2638 2488 2488 217 -53.61(-2.11%)
Jan 04, 2022 2675 2675 2542 2542 72 -81.82(-3.12%)
Jan 03, 2022 2650 2697 2623 2623 82 +23.43(+0.90%)
Dec 31, 2021 2612 2686 2558 2600 126 -43.40(-1.64%)
Dec 30, 2021 2593 2661 2593 2643 49 +44.14(+1.70%)
Dec 29, 2021 2602 2610 2569 2599 342 -83.74(-3.12%)
Dec 28, 2021 2596 2684 2596 2683 859 -3.10(-0.12%)
Dec 27, 2021 2600 2686 2580 2686 1,573 +98.79(+3.82%)
Dec 23, 2021 2509 2587 2491 2587 641 +47.23(+1.86%)
Dec 22, 2021 2609 2609 2467 2540 1,018 +79.34(+3.22%)
Dec 21, 2021 2523 2535 2379 2461 102 +75.66(+3.17%)
Dec 20, 2021 2375 2482 2375 2385 211 -102.84(-4.13%)
Dec 17, 2021 2460 2548 2411 2488 2,314 -162.08(-6.12%)
Dec 16, 2021 2658 2711 2523 2650 476 -52.00(-1.92%)
Dec 15, 2021 2600 2702 2580 2702 6,763 +29.72(+1.11%)
Dec 14, 2021 2664 2672 2551 2672 681 -3.12(-0.12%)
Dec 13, 2021 2681 2844 2675 2675 512 -38.60(-1.42%)
Dec 10, 2021 2787 2787 2714 2714 132 -86.00(-3.07%)
Dec 09, 2021 2731 2893 2731 2800 196 +1.95(+0.07%)
Dec 08, 2021 2937 2937 2771 2798 78 -20.95(-0.74%)
Dec 07, 2021 2822 2822 2662 2819 2,792 +258.16(+10.08%)
Dec 06, 2021 2654 2700 2561 2561 162 -86.04(-3.25%)
Dec 03, 2021 2599 2647 2512 2647 1,500 -59.41(-2.20%)
Dec 02, 2021 2673 2726 2626 2706 77 +14.29(+0.53%)
Dec 01, 2021 2750 2805 2680 2692 131 -61.70(-2.24%)
Nov 30, 2021 2828 2828 2729 2754 58 -55.30(-1.97%)
Nov 29, 2021 2850 2850 2730 2809 64 +71.10(+2.60%)
Nov 26, 2021 2792 2792 2719 2738 100 +62.98(+2.35%)
Nov 24, 2021 2632 2675 2564 2675 1,171 -45.08(-1.66%)
Nov 23, 2021 2735 2735 2684 2720 105 -19.00(-0.69%)
Nov 22, 2021 2900 3012 2738 2739 361 -226.64(-7.64%)
Nov 19, 2021 2961 2966 2923 2966 436 +96.64(+3.37%)
Nov 18, 2021 2856 2920 2869 2869 82 -73.00(-2.48%)
Nov 17, 2021 2976 2976 2909 2942 616 +17.00(+0.58%)
Nov 16, 2021 2946 2967 2925 2925 198 +2.27(+0.08%)
Nov 15, 2021 2999 2999 2923 2923 55 -46.19(-1.56%)
Nov 12, 2021 2966 2969 2934 2969 100 +9.92(+0.34%)
Nov 11, 2021 2891 3051 2891 2959 142 +7.74(+0.26%)
Nov 10, 2021 2990 2951 807 -87.60(-2.88%)
Nov 09, 2021 3089 3089 3000 3039 170 -94.22(-3.01%)
Nov 08, 2021 3149 3167 3117 3133 117 -6.00(-0.19%)
Nov 05, 2021 3193 3201 3139 3139 830 -37.56(-1.18%)
Nov 04, 2021 3121 3177 3105 3177 81 +150.64(+4.98%)
Nov 03, 2021 3038 3087 3026 3026 68 +30.92(+1.03%)
Nov 02, 2021 3023 3069 2976 2995 255 -2.75(-0.09%)
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.