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

Adyen NV (OP: ADYYF )

1,313.00 +10.00 (+0.77%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 10, 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 (%)
Jun 30, 2023 1700 1756 1700 1756 100 +56.20(+3.31%)
Jun 29, 2023 1673 1712 1673 1700 29 -30.20(-1.75%)
Jun 28, 2023 1754 1767 1730 1730 64 +19.35(+1.13%)
Jun 27, 2023 1611 1722 1611 1711 9 +57.98(+3.51%)
Jun 26, 2023 1711 1713 1642 1653 80 -13.03(-0.78%)
Jun 23, 2023 1680 1691 1648 1666 100 -17.30(-1.03%)
Jun 22, 2023 1706 1710 1683 1683 1,743 +16.00(+0.96%)
Jun 21, 2023 1651 1718 1651 1667 95 -27.13(-1.60%)
Jun 20, 2023 1648 1700 1648 1694 143 -17.54(-1.02%)
Jun 16, 2023 1724 1780 1712 1712 100 -43.45(-2.48%)
Jun 15, 2023 1732 1787 1732 1755 1,015 +29.74(+1.72%)
Jun 14, 2023 1760 1779 1725 1725 36 +11.11(+0.65%)
Jun 13, 2023 1712 1735 1708 1714 1,019 -2.73(-0.16%)
Jun 12, 2023 1671 1723 1671 1717 1,049 +39.00(+2.32%)
Jun 09, 2023 1721 1721 1678 1678 1,006 -18.57(-1.09%)
Jun 08, 2023 1677 1712 1677 1697 141 -28.43(-1.65%)
Jun 07, 2023 1723 1725 1692 1725 2,007 +30.00(+1.77%)
Jun 06, 2023 1676 1695 1672 1695 3,493 +2.00(+0.12%)
Jun 05, 2023 1674 1700 1674 1693 18 -20.50(-1.20%)
Jun 02, 2023 1712 1714 1689 1714 307 +60.50(+3.66%)
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.