Indicators

Adyen NV ADR (OP: ADYEY )

13.45 +0.04 (+0.30%)

Streaming Delayed Price Updated: 2:29 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	42.11	42.17	41.50	41.87	263,700	-0.95(-2.22%)
Jan 28, 2021	43.38	43.38	42.55	42.82	299,323	-0.03(-0.07%)
Jan 27, 2021	42.44	43.30	41.99	42.85	287,190	-2.32(-5.14%)
Jan 26, 2021	45.45	45.68	45.05	45.17	378,977	-0.88(-1.91%)
Jan 25, 2021	46.43	46.50	45.20	46.05	412,878	-1.05(-2.23%)
Jan 22, 2021	46.21	47.15	46.10	47.10	367,600	+0.16(+0.34%)
Jan 21, 2021	46.30	46.94	46.06	46.94	275,741	+1.09(+2.38%)
Jan 20, 2021	45.16	45.88	45.02	45.85	240,922	+2.22(+5.09%)
Jan 19, 2021	43.25	43.63	43.09	43.63	239,135	+0.17(+0.39%)
Jan 15, 2021	43.11	43.53	43.00	43.46	232,600	+0.13(+0.30%)
Jan 14, 2021	43.18	43.54	42.84	43.33	295,321	-0.32(-0.73%)
Jan 13, 2021	43.07	43.71	43.04	43.65	253,257	+0.59(+1.37%)
Jan 12, 2021	42.64	43.10	42.57	43.06	190,466	+0.46(+1.08%)
Jan 11, 2021	42.57	42.70	42.27	42.60	228,484	-0.85(-1.96%)
Jan 08, 2021	42.64	43.45	42.25	43.45	384,000	+1.55(+3.70%)
Jan 07, 2021	42.14	42.40	41.70	41.90	655,517	-0.85(-1.99%)
Jan 06, 2021	42.31	43.11	42.12	42.75	1,147,402	-2.62(-5.77%)
Jan 05, 2021	44.91	45.41	44.55	45.37	277,927	-0.13(-0.29%)

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.