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

Adyen NV (OP: ADYYF )

1,206.00 +3.45 (+0.29%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 1, 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 (%)
May 31, 2022 1536 1575 1529 1539 104 -67.72(-4.21%)
May 27, 2022 1606 1642 1606 1607 234 +42.99(+2.75%)
May 26, 2022 1562 1579 1539 1564 352 +67.76(+4.53%)
May 25, 2022 1460 1496 1449 1496 243 +30.47(+2.08%)
May 24, 2022 1517 1517 1466 1466 791 -89.66(-5.76%)
May 23, 2022 1554 1580 1553 1555 3,355 +20.03(+1.30%)
May 20, 2022 1627 1627 1510 1535 81 -15.31(-0.99%)
May 19, 2022 1518 1551 1466 1551 57 +106.70(+7.39%)
May 18, 2022 1508 1508 1444 1444 304 -155.90(-9.74%)
May 17, 2022 1539 1600 1511 1600 176 +12.00(+0.76%)
May 16, 2022 1550 1592 1497 1588 1,194 +39.04(+2.52%)
May 13, 2022 1500 1556 1500 1549 192 +167.80(+12.15%)
May 12, 2022 1330 1437 1330 1381 2,854 -38.82(-2.73%)
May 11, 2022 1431 1457 1379 1420 386 -54.10(-3.67%)
May 10, 2022 1514 1529 1433 1474 164 +31.60(+2.19%)
May 09, 2022 1502 1516 1442 1442 434 -36.21(-2.45%)
May 06, 2022 1500 1523 1479 1479 138 -133.39(-8.27%)
May 05, 2022 1651 1651 1540 1612 47 -117.92(-6.82%)
May 04, 2022 1690 1730 1600 1730 77 +39.93(+2.36%)
May 03, 2022 1665 1692 1629 1690 73 +60.99(+3.74%)
May 02, 2022 1643 1690 1624 1629 93 -38.87(-2.33%)
Apr 29, 2022 1722 1755 1668 1668 177 -92.13(-5.23%)
Apr 28, 2022 1734 1779 1713 1760 611 +60.00(+3.53%)
Apr 27, 2022 1689 1723 1677 1700 266 +10.08(+0.60%)
Apr 26, 2022 1721 1721 1654 1690 142 -30.12(-1.75%)
Apr 25, 2022 1725 1751 1706 1720 69 -68.96(-3.85%)
Apr 22, 2022 1833 1833 1751 1789 202 -66.70(-3.59%)
Apr 21, 2022 1899 1899 1834 1856 197 +20.70(+1.13%)
Apr 20, 2022 1859 1877 1834 1835 31 +30.50(+1.69%)
Apr 19, 2022 1781 1804 1781 1804 23 -40.50(-2.20%)
Apr 18, 2022 1897 1897 1787 1845 69 +56.00(+3.13%)
Apr 14, 2022 1855 1855 1788 1789 100 -16.00(-0.89%)
Apr 13, 2022 1819 1819 1748 1805 103 -65.92(-3.52%)
Apr 12, 2022 1876 1876 1785 1871 92 +71.92(+4.00%)
Apr 11, 2022 1775 1799 1725 1799 840 -28.08(-1.54%)
Apr 08, 2022 1894 1902 1820 1827 497 -56.42(-3.00%)
Apr 07, 2022 1862 1927 1850 1884 13 -5.00(-0.26%)
Apr 06, 2022 1899 1930 1865 1888 77 -85.58(-4.34%)
Apr 05, 2022 2059 2059 1974 1974 534 -26.92(-1.35%)
Apr 04, 2022 1963 2080 1963 2001 223 -28.80(-1.42%)
Apr 01, 2022 1932 2040 1932 2030 100 -36.19(-1.75%)
Mar 31, 2022 2069 2100 1990 2066 70 -59.01(-2.78%)
Mar 30, 2022 2193 2193 2046 2125 76 -74.92(-3.41%)
Mar 29, 2022 2082 2200 2082 2200 39 +299.92(+15.79%)
Mar 28, 2022 1950 2038 1900 1900 67 -201.00(-9.57%)
Mar 25, 2022 2136 2156 1997 2101 100 +35.00(+1.69%)
Mar 24, 2022 1938 2066 1938 2066 312 +116.00(+5.95%)
Mar 23, 2022 1927 2051 1927 1950 106 -86.10(-4.23%)
Mar 22, 2022 1934 2074 1934 2036 289 -39.90(-1.92%)
Mar 21, 2022 2075 2079 1942 2076 888 +98.00(+4.95%)
Mar 18, 2022 1920 2064 1920 1978 100 -6.22(-0.31%)
Mar 17, 2022 2004 2030 1938 1984 175 +9.22(+0.47%)
Mar 16, 2022 2020 2020 1895 1975 233 +67.01(+3.51%)
Mar 15, 2022 1864 1908 1794 1908 68 +171.91(+9.90%)
Mar 14, 2022 1727 1846 1727 1736 81 -23.92(-1.36%)
Mar 11, 2022 1800 1800 1668 1760 188 +42.90(+2.50%)
Mar 10, 2022 1702 1746 1637 1717 96 +16.02(+0.94%)
Mar 09, 2022 1697 1819 1673 1701 1,140 +141.00(+9.04%)
Mar 08, 2022 1509 1684 1509 1560 112 +18.07(+1.17%)
Mar 07, 2022 1685 1700 1542 1542 83 -207.99(-11.89%)
Mar 04, 2022 1820 1830 1700 1750 176 -89.40(-4.86%)
Mar 03, 2022 1902 2000 1839 1839 156 -97.88(-5.05%)
Mar 02, 2022 1980 1985 1937 1937 944 -83.77(-4.14%)
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.