Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1873	1886	1826	1826	31	-33.22(-1.79%)
Jul 28, 2023	1840	1859	1817	1859	100	+142.22(+8.28%)
Jul 27, 2023	1733	1789	1717	1717	70	+20.39(+1.20%)
Jul 26, 2023	1728	1728	1697	1697	12	-6.39(-0.38%)
Jul 25, 2023	1727	1727	1696	1703	24,419	+10.00(+0.59%)
Jul 24, 2023	1693	1747	1693	1693	19	+18.95(+1.13%)
Jul 21, 2023	1674	1740	1674	1674	20,017	-39.80(-2.32%)
Jul 20, 2023	1703	1744	1703	1714	31,302	-5.15(-0.30%)
Jul 19, 2023	1717	1771	1717	1719	22,664	-0.40(-0.02%)
Jul 18, 2023	1719	1751	1719	1719	17,007	+5.15(+0.30%)
Jul 17, 2023	1707	1761	1707	1714	26,137	-55.75(-3.15%)
Jul 14, 2023	1753	1796	1730	1770	100	+20.00(+1.14%)
Jul 13, 2023	1705	1750	1705	1750	23,546	+64.06(+3.80%)
Jul 12, 2023	1680	1695	1665	1686	20	+31.94(+1.93%)
Jul 11, 2023	1645	1654	1645	1654	3	+14.00(+0.85%)
Jul 10, 2023	1641	1641	1575	1640	21	+57.00(+3.60%)
Jul 06, 2023				1583	170	-63.00(-3.83%)
Jul 05, 2023	1644	1663	1644	1646	1,158	-89.87(-5.18%)

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.