Indicators

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

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%)

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.