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

Adyen NV (OP: ADYYF )

1,500.40 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 1595 1595 1595 1595 100 +49.69(+3.22%)
Mar 30, 2023 1539 1574 1539 1545 42 +15.00(+0.98%)
Mar 29, 2023 1560 1560 1530 1530 4 +58.00(+3.94%)
Mar 28, 2023 1475 1486 1467 1472 36 -47.00(-3.09%)
Mar 27, 2023 1568 1570 1519 1519 155 +9.00(+0.60%)
Mar 24, 2023 1472 1510 1467 1510 100 -31.68(-2.05%)
Mar 23, 2023 1536 1603 1536 1542 207 -7.32(-0.47%)
Mar 22, 2023 1516 1549 1516 1549 19 +17.01(+1.11%)
Mar 21, 2023 1512 1532 1507 1532 1,805 +43.99(+2.96%)
Mar 20, 2023 1487 1523 1487 1488 2,017 +12.47(+0.85%)
Mar 17, 2023 1479 1496 1472 1476 651 -53.45(-3.50%)
Mar 16, 2023 1489 1530 1482 1529 7,322 +68.98(+4.72%)
Mar 15, 2023 1441 1467 1437 1460 2,967 -7.00(-0.48%)
Mar 14, 2023 1457 1467 1434 1467 2,778 +75.00(+5.39%)
Mar 13, 2023 1397 1397 1392 1392 3,857 -3.00(-0.22%)
Mar 10, 2023 1417 1417 1395 1395 100 -33.00(-2.31%)
Mar 09, 2023 1452 1452 1427 1428 147 +10.50(+0.74%)
Mar 08, 2023 1442 1459 1418 1418 18 -73.50(-4.93%)
Mar 07, 2023 1451 1491 1438 1491 33 -11.50(-0.77%)
Mar 06, 2023 1518 1523 1472 1502 276 +28.50(+1.93%)
Mar 03, 2023 1488 1494 1470 1474 100 +29.00(+2.01%)
Mar 02, 2023 1427 1445 1420 1445 202 +49.88(+3.58%)
Mar 01, 2023 1422 1434 1394 1395 54 -21.88(-1.54%)
Feb 28, 2023 1432 1439 1417 1417 26 +2.03(+0.14%)
Feb 27, 2023 1431 1448 1415 1415 56 +9.33(+0.66%)
Feb 24, 2023 1417 1451 1397 1406 100 -49.36(-3.39%)
Feb 23, 2023 1507 1514 1455 1455 70 -56.00(-3.71%)
Feb 22, 2023 1485 1511 1485 1511 3 -23.05(-1.50%)
Feb 21, 2023 1526 1550 1522 1534 604 -29.55(-1.89%)
Feb 17, 2023 1560 1569 1560 1564 100 +25.64(+1.67%)
Feb 16, 2023 1552 1578 1538 1538 609 +3.96(+0.26%)
Feb 15, 2023 1484 1534 1480 1534 54 +38.34(+2.56%)
Feb 14, 2023 1461 1496 1461 1496 85 +45.66(+3.15%)
Feb 13, 2023 1452 1454 1442 1450 96 +8.00(+0.55%)
Feb 10, 2023 1380 1442 1380 1442 100 +13.00(+0.91%)
Feb 09, 2023 1448 1460 1427 1429 4,786 +36.00(+2.58%)
Feb 08, 2023 1409 1417 1366 1393 294 -247.62(-15.09%)
Feb 07, 2023 1595 1650 1595 1641 54 -35.38(-2.11%)
Feb 06, 2023 1615 1682 1615 1676 27 -25.00(-1.47%)
Feb 03, 2023 1718 1770 1698 1701 100 -88.80(-4.96%)
Feb 02, 2023 1747 1790 1747 1790 24 +168.39(+10.39%)
Feb 01, 2023 1585 1621 1555 1621 52 +112.41(+7.45%)
Jan 31, 2023 1464 1509 1464 1509 187 +36.78(+2.50%)
Jan 30, 2023 1472 1493 1469 1472 113 -26.27(-1.75%)
Jan 27, 2023 1456 1508 1456 1498 100 +14.96(+1.01%)
Jan 26, 2023 1486 1486 1448 1484 98 +71.53(+5.07%)
Jan 25, 2023 1407 1448 1403 1412 107 -77.00(-5.17%)
Jan 24, 2023 1436 1489 1436 1489 64 -9.00(-0.60%)
Jan 23, 2023 1443 1504 1443 1498 153 +77.77(+5.48%)
Jan 20, 2023 1443 1454 1420 1420 100 +5.23(+0.37%)
Jan 19, 2023 1433 1433 1396 1415 65 -75.00(-5.03%)
Jan 18, 2023 1512 1515 1487 1490 78 +1.00(+0.07%)
Jan 17, 2023 1507 1507 1486 1489 57 -0.23(-0.02%)
Jan 13, 2023 1461 1492 1448 1489 100 +65.23(+4.58%)
Jan 12, 2023 1399 1430 1399 1424 7 +24.00(+1.71%)
Jan 11, 2023 1385 1400 1385 1400 3,109 -19.00(-1.34%)
Jan 10, 2023 1459 1459 1416 1419 79 -24.00(-1.66%)
Jan 09, 2023 1430 1460 1430 1443 62 +64.69(+4.69%)
Jan 06, 2023 1312 1378 1310 1378 100 +20.10(+1.48%)
Jan 05, 2023 1373 1400 1336 1358 1,038 -41.79(-2.98%)
Jan 04, 2023 1400 1425 1391 1400 1,075 -5.00(-0.36%)
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.