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

Adyen NV ADR (OP: ADYEY )

12.65 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Nov 30, 2023 11.67 11.69 11.56 11.64 1,039,994 -0.24(-2.02%)
Nov 29, 2023 12.00 12.07 11.86 11.88 779,138 -0.01(-0.08%)
Nov 28, 2023 11.86 11.94 11.82 11.89 805,276 -0.01(-0.08%)
Nov 27, 2023 11.87 11.94 11.84 11.90 947,662 +0.17(+1.45%)
Nov 24, 2023 11.73 11.81 11.70 11.73 452,431 +0.25(+2.18%)
Nov 22, 2023 11.50 11.53 11.39 11.48 944,248 +0.11(+0.97%)
Nov 21, 2023 11.49 11.51 11.33 11.37 1,306,256 +0.00(+0.00%)
Nov 20, 2023 11.30 11.38 11.26 11.37 1,063,882 +0.06(+0.53%)
Nov 17, 2023 11.25 11.34 11.20 11.31 730,698 +0.29(+2.63%)
Nov 16, 2023 11.07 11.10 10.90 11.02 1,553,037 +0.04(+0.36%)
Nov 15, 2023 11.06 11.09 10.98 10.98 2,037,033 -0.30(-2.66%)
Nov 14, 2023 11.16 11.35 11.12 11.28 2,225,811 +0.71(+6.72%)
Nov 13, 2023 10.31 10.60 10.25 10.57 2,569,535 +0.55(+5.49%)
Nov 10, 2023 9.890 10.06 9.860 10.02 1,524,464 -0.03(-0.30%)
Nov 09, 2023 9.940 10.28 9.222 10.05 4,451,737 +0.45(+4.69%)
Nov 08, 2023 7.360 9.800 7.340 9.600 11,801,549 +2.45(+34.27%)
Nov 07, 2023 7.160 7.190 7.075 7.150 1,576,294 -0.12(-1.65%)
Nov 06, 2023 7.390 7.430 7.250 7.270 1,014,078 -0.29(-3.84%)
Nov 03, 2023 7.570 7.650 7.540 7.560 1,300,897 +0.47(+6.70%)
Nov 02, 2023 7.240 7.280 6.985 7.085 872,074 +0.21(+3.13%)
Nov 01, 2023 6.810 6.880 6.750 6.870 720,514 +0.18(+2.69%)
Oct 31, 2023 6.630 6.710 6.550 6.690 1,892,903 +0.00(+0.00%)
Oct 30, 2023 6.640 6.720 6.600 6.690 1,282,954 +0.04(+0.60%)
Oct 27, 2023 6.950 6.970 6.640 6.650 3,408,594 -0.33(-4.73%)
Oct 26, 2023 6.980 7.060 6.920 6.980 2,205,012 +0.27(+4.02%)
Oct 25, 2023 6.690 6.820 6.560 6.710 2,011,688 -0.59(-8.15%)
Oct 24, 2023 7.210 7.310 7.210 7.305 1,325,950 +0.12(+1.74%)
Oct 23, 2023 7.050 7.260 7.030 7.180 1,463,990 -0.01(-0.14%)
Oct 20, 2023 7.210 7.260 7.150 7.190 1,577,076 -0.12(-1.64%)
Oct 19, 2023 7.310 7.430 7.260 7.310 1,732,387 +0.03(+0.41%)
Oct 18, 2023 7.400 7.420 7.260 7.280 1,464,509 -0.30(-3.96%)
Oct 17, 2023 7.340 7.650 7.310 7.580 1,234,407 -0.07(-0.92%)
Oct 16, 2023 7.520 7.660 7.480 7.650 3,085,384 +0.13(+1.73%)
Oct 13, 2023 7.700 7.710 7.490 7.520 3,188,457 -0.32(-4.08%)
Oct 12, 2023 7.820 7.958 7.780 7.840 3,328,323 -0.08(-0.95%)
Oct 11, 2023 7.880 7.930 7.800 7.915 2,072,629 +0.20(+2.53%)
Oct 10, 2023 7.610 7.810 7.610 7.720 5,478,165 +0.24(+3.21%)
Oct 09, 2023 7.510 7.520 7.370 7.480 3,024,363 -0.36(-4.59%)
Oct 06, 2023 7.590 7.860 7.570 7.840 5,918,952 +0.36(+4.81%)
Oct 05, 2023 7.520 7.540 7.400 7.480 816,960 +0.10(+1.36%)
Oct 04, 2023 7.380 7.411 7.271 7.380 1,026,506 +0.15(+2.07%)
Oct 03, 2023 7.260 7.280 7.180 7.230 982,968 -0.09(-1.23%)
Oct 02, 2023 7.350 7.420 7.270 7.320 1,576,270 -0.08(-1.08%)
Sep 29, 2023 7.370 7.465 7.360 7.400 1,047,750 +0.31(+4.37%)
Sep 28, 2023 6.990 7.110 6.980 7.090 1,506,030 +0.01(+0.14%)
Sep 27, 2023 7.060 7.110 6.950 7.080 1,314,424 +0.28(+4.12%)
Sep 26, 2023 6.800 6.850 6.770 6.800 1,044,611 +0.00(+0.00%)
Sep 25, 2023 6.710 6.810 6.770 6.800 1,762,116 -0.04(-0.58%)
Sep 22, 2023 6.830 6.910 6.790 6.840 2,417,963 +0.24(+3.64%)
Sep 21, 2023 6.620 6.690 6.550 6.600 2,851,708 -0.37(-5.31%)
Sep 20, 2023 7.080 7.180 6.950 6.970 1,725,829 +0.09(+1.31%)
Sep 19, 2023 7.050 7.070 6.850 6.880 3,666,921 -0.25(-3.44%)
Sep 18, 2023 7.300 7.350 7.120 7.125 2,834,843 -0.46(-6.00%)
Sep 15, 2023 7.630 7.660 7.550 7.580 3,599,289 +0.10(+1.34%)
Sep 14, 2023 7.370 7.500 7.310 7.480 1,718,865 +0.07(+0.94%)
Sep 13, 2023 7.410 7.500 7.370 7.410 3,230,688 -0.11(-1.46%)
Sep 12, 2023 7.450 7.600 7.450 7.520 3,977,964 -0.16(-2.08%)
Sep 11, 2023 7.700 7.760 7.650 7.680 6,245,627 -0.16(-2.04%)
Sep 08, 2023 7.860 7.890 7.820 7.840 4,740,447 -0.08(-1.01%)
Sep 07, 2023 8.020 8.060 7.890 7.920 5,841,915 -0.18(-2.22%)
Sep 06, 2023 8.250 8.270 8.090 8.100 3,560,281 -0.20(-2.41%)
Sep 05, 2023 8.340 8.600 8.270 8.300 965,979 -0.06(-0.72%)
Sep 01, 2023 8.310 8.380 8.250 8.360 1,861,155 +0.03(+0.36%)
Aug 31, 2023 8.400 8.430 8.280 8.330 1,675,358 -0.01(-0.12%)
Aug 30, 2023 8.340 8.390 8.300 8.340 1,273,892 -0.05(-0.60%)
Aug 29, 2023 8.250 8.400 8.250 8.390 2,469,932 -0.08(-0.94%)
Aug 28, 2023 8.460 8.520 8.378 8.470 4,538,793 +0.19(+2.29%)
Aug 25, 2023 8.290 8.330 8.160 8.280 3,429,714 +0.08(+0.98%)
Aug 24, 2023 8.290 9.350 8.160 8.200 7,727,065 -0.43(-4.98%)
Aug 23, 2023 8.690 8.750 8.530 8.630 12,749,103 +0.14(+1.65%)
Aug 22, 2023 8.560 8.590 8.410 8.490 6,961,512 -0.22(-2.53%)
Aug 21, 2023 9.060 9.070 8.600 8.710 10,566,022 -0.89(-9.27%)
Aug 18, 2023 9.240 9.650 9.195 9.600 9,411,911 -0.26(-2.64%)
Aug 17, 2023 11.16 11.31 9.500 9.860 12,307,634 -5.66(-36.47%)
Aug 16, 2023 15.80 16.09 15.46 15.52 2,284,627 -0.60(-3.72%)
Aug 15, 2023 16.64 16.64 16.10 16.12 1,256,024 -0.77(-4.56%)
Aug 14, 2023 16.71 16.99 16.63 16.89 484,972 -0.11(-0.65%)
Aug 11, 2023 17.03 17.46 16.94 17.00 796,692 -0.49(-2.80%)
Aug 10, 2023 17.55 17.71 17.41 17.49 1,992,987 +0.38(+2.22%)
Aug 09, 2023 17.11 17.21 17.05 17.11 1,575,369 -0.01(-0.06%)
Aug 08, 2023 16.97 17.15 16.89 17.12 2,395,748 -0.15(-0.87%)
Aug 07, 2023 17.36 17.39 17.21 17.27 1,386,976 +0.06(+0.35%)
Aug 04, 2023 17.23 17.47 17.08 17.21 1,815,912 +0.10(+0.58%)
Aug 03, 2023 16.99 17.15 16.93 17.11 3,419,499 -0.45(-2.56%)
Aug 02, 2023 17.75 17.75 17.45 17.56 1,356,128 -0.71(-3.89%)
Aug 01, 2023 18.05 18.31 17.89 18.27 2,167,756 -0.24(-1.30%)
Jul 31, 2023 18.48 18.69 18.47 18.51 2,053,304 +0.37(+2.04%)
Jul 28, 2023 17.88 18.49 17.88 18.14 4,552,050 +0.74(+4.25%)
Jul 27, 2023 17.69 17.73 17.32 17.40 7,092,813 +0.33(+1.93%)
Jul 26, 2023 17.00 17.25 16.96 17.07 4,799,464 -0.06(-0.35%)
Jul 25, 2023 17.06 17.19 17.04 17.13 1,529,773 -0.23(-1.32%)
Jul 24, 2023 17.40 17.43 17.30 17.36 4,039,905 +0.25(+1.46%)
Jul 21, 2023 17.20 17.23 17.02 17.11 2,505,364 -0.14(-0.81%)
Jul 20, 2023 17.44 17.48 17.20 17.25 3,601,577 -0.18(-1.03%)
Jul 19, 2023 17.44 17.51 17.38 17.43 5,979,700 +0.01(+0.06%)
Jul 18, 2023 17.35 17.46 17.22 17.42 1,948,733 +0.01(+0.06%)
Jul 17, 2023 17.42 17.44 17.30 17.41 4,121,589 -0.06(-0.34%)
Jul 14, 2023 17.69 17.76 17.42 17.47 2,114,660 -0.03(-0.17%)
Jul 13, 2023 17.12 17.52 17.12 17.50 2,892,476 +0.60(+3.55%)
Jul 12, 2023 16.98 17.00 16.78 16.90 969,021 +0.40(+2.42%)
Jul 11, 2023 16.37 16.57 16.31 16.50 2,444,765 +0.33(+2.04%)
Jul 10, 2023 15.99 16.21 15.99 16.17 414,420 +0.15(+0.94%)
Jul 07, 2023 15.97 16.07 15.86 16.02 880,910 -0.01(-0.06%)
Jul 06, 2023 16.09 16.09 15.81 16.03 841,711 -0.52(-3.14%)
Jul 05, 2023 16.50 16.59 16.44 16.55 306,138 -0.60(-3.50%)
Jul 03, 2023 17.17 17.26 17.11 17.15 322,448 -0.14(-0.81%)
Jun 30, 2023 17.08 17.35 17.08 17.29 387,287 +0.28(+1.65%)
Jun 29, 2023 16.87 17.07 16.87 17.01 485,223 -0.38(-2.19%)
Jun 28, 2023 17.35 17.52 17.32 17.39 482,233 +0.28(+1.64%)
Jun 27, 2023 16.82 17.14 16.82 17.11 323,371 +0.35(+2.09%)
Jun 26, 2023 16.81 16.93 16.75 16.76 236,520 +0.00(+0.00%)
Jun 23, 2023 16.69 16.82 16.65 16.76 2,670,361 -0.30(-1.76%)
Jun 22, 2023 16.79 17.09 16.75 17.06 2,717,410 +0.40(+2.40%)
Jun 21, 2023 16.78 16.85 16.58 16.66 1,209,357 -0.14(-0.83%)
Jun 20, 2023 16.72 16.87 16.62 16.80 646,020 -0.39(-2.27%)
Jun 16, 2023 17.42 17.43 17.19 17.19 326,700 -0.55(-3.10%)
Jun 15, 2023 17.56 17.80 17.22 17.74 306,846 +1.86(+11.71%)
May 08, 2023 15.83 15.90 15.78 15.88 312,211 +0.07(+0.44%)
May 05, 2023 15.53 15.88 15.49 15.81 262,319 +0.42(+2.73%)
May 04, 2023 15.13 15.47 15.10 15.39 222,711 -0.06(-0.39%)
May 03, 2023 15.78 15.78 15.42 15.45 305,050 -0.28(-1.78%)
May 02, 2023 15.76 15.89 15.51 15.73 278,084 -0.19(-1.19%)
May 01, 2023 15.94 16.07 15.88 15.92 452,962 -0.08(-0.50%)
Apr 28, 2023 15.85 16.04 15.70 16.00 633,469 -0.08(-0.50%)
Apr 27, 2023 15.80 16.14 15.72 16.08 889,385 +0.54(+3.47%)
Apr 26, 2023 15.53 15.75 15.51 15.54 245,118 +0.12(+0.78%)
Apr 25, 2023 15.72 15.74 15.41 15.42 195,054 -0.52(-3.26%)
Apr 24, 2023 16.04 16.04 15.85 15.94 671,198 +0.07(+0.44%)
Apr 21, 2023 15.63 15.88 15.61 15.87 301,516 +0.23(+1.47%)
Apr 20, 2023 15.66 15.77 15.58 15.64 304,809 -0.26(-1.64%)
Apr 19, 2023 15.90 15.98 15.89 15.90 193,108 -0.20(-1.24%)
Apr 18, 2023 15.99 16.10 15.93 16.10 144,807 +0.22(+1.39%)
Apr 17, 2023 15.90 15.94 15.79 15.88 262,236 +0.00(+0.00%)
Apr 14, 2023 15.93 15.96 15.79 15.88 229,957 -0.25(-1.55%)
Apr 13, 2023 15.85 16.18 15.83 16.13 571,716 +0.39(+2.48%)
Apr 12, 2023 16.08 16.20 15.74 15.74 612,222 +0.11(+0.70%)
Apr 11, 2023 15.59 15.67 15.53 15.63 269,227 +0.10(+0.64%)
Apr 10, 2023 15.15 15.53 15.03 15.53 273,303 -0.01(-0.06%)
Apr 06, 2023 15.39 15.60 15.30 15.54 247,345 -0.02(-0.13%)
Apr 05, 2023 15.57 15.66 15.49 15.56 376,767 -0.16(-1.02%)
Apr 04, 2023 15.74 15.84 15.64 15.72 338,788 +0.26(+1.68%)
Apr 03, 2023 15.56 15.61 15.28 15.46 270,243 -0.38(-2.40%)
Mar 31, 2023 15.80 15.94 15.78 15.84 310,764 +0.24(+1.54%)
Mar 30, 2023 15.54 15.64 15.44 15.60 383,786 +0.38(+2.50%)
Mar 29, 2023 15.29 15.40 15.08 15.22 235,190 +0.40(+2.70%)
Mar 28, 2023 15.05 15.06 14.71 14.82 567,352 -0.58(-3.77%)
Mar 27, 2023 15.47 15.57 15.33 15.40 298,049 +0.03(+0.20%)
Mar 24, 2023 14.93 15.42 14.77 15.37 1,485,134 -0.26(-1.66%)
Mar 23, 2023 15.45 15.90 15.42 15.63 2,193,829 +0.44(+2.90%)
Mar 22, 2023 15.30 15.65 15.18 15.19 1,543,537 -0.24(-1.56%)
Mar 21, 2023 15.27 15.47 15.04 15.43 1,883,568 +0.27(+1.78%)
Mar 20, 2023 15.03 15.24 14.90 15.16 2,187,970 +0.35(+2.36%)
Mar 17, 2023 14.82 15.00 14.63 14.81 4,680,540 -0.53(-3.42%)
Mar 16, 2023 14.52 15.36 14.44 15.34 2,136,008 +0.56(+3.76%)
Mar 15, 2023 14.23 14.78 14.20 14.78 28,062,290 +0.21(+1.48%)
Mar 14, 2023 14.66 14.70 14.35 14.56 794,619 +0.57(+4.11%)
Mar 13, 2023 13.73 14.11 13.62 13.99 601,794 +0.15(+1.08%)
Mar 10, 2023 14.14 14.20 13.78 13.84 459,954 -0.29(-2.05%)
Mar 09, 2023 14.34 14.62 14.11 14.13 447,738 -0.28(-1.94%)
Mar 08, 2023 14.15 14.44 14.11 14.41 598,953 -0.08(-0.55%)
Mar 07, 2023 14.68 14.75 14.39 14.49 639,299 -0.44(-2.95%)
Mar 06, 2023 14.83 15.07 14.80 14.93 342,698 -0.14(-0.93%)
Mar 03, 2023 14.91 15.08 14.71 15.07 1,615,260 +0.63(+4.36%)
Mar 02, 2023 14.14 14.46 14.13 14.44 629,122 +0.34(+2.41%)
Mar 01, 2023 14.26 14.29 13.99 14.10 448,101 -0.08(-0.56%)
Feb 28, 2023 14.17 14.38 14.13 14.18 381,891 +0.01(+0.07%)
Feb 27, 2023 14.41 14.41 14.10 14.17 873,695 +0.22(+1.58%)
Feb 24, 2023 14.10 14.15 13.88 13.95 477,777 -0.83(-5.62%)
Feb 23, 2023 14.94 14.99 14.57 14.78 415,550 -0.04(-0.27%)
Feb 22, 2023 14.97 15.06 14.75 14.82 383,366 -0.42(-2.76%)
Feb 21, 2023 15.35 15.56 15.20 15.24 845,073 -0.46(-2.93%)
Feb 17, 2023 15.42 15.77 15.37 15.70 513,823 +0.30(+1.95%)
Feb 16, 2023 15.43 15.68 15.40 15.40 2,661,529 +0.17(+1.12%)
Feb 15, 2023 14.89 15.25 14.86 15.23 735,734 +0.45(+3.04%)
Feb 14, 2023 14.66 15.05 14.56 14.78 760,598 +0.25(+1.72%)
Feb 13, 2023 14.44 14.53 14.38 14.53 2,665,948 +0.36(+2.54%)
Feb 10, 2023 14.19 14.21 14.00 14.17 1,840,732 -0.05(-0.35%)
Feb 09, 2023 14.32 14.57 14.21 14.22 3,016,467 +0.25(+1.79%)
Feb 08, 2023 13.79 14.16 13.61 13.97 1,973,470 -2.53(-15.33%)
Feb 07, 2023 16.03 16.57 15.92 16.50 490,898 +0.04(+0.24%)
Feb 06, 2023 16.65 16.74 16.39 16.46 518,787 -0.75(-4.36%)
Feb 03, 2023 17.02 17.68 17.00 17.21 504,130 -0.49(-2.77%)
Feb 02, 2023 17.34 17.85 17.02 17.70 768,472 +1.66(+10.35%)
Feb 01, 2023 15.67 16.12 15.49 16.04 574,251 +1.00(+6.65%)
Jan 31, 2023 14.75 15.04 14.75 15.04 531,285 +0.22(+1.48%)
Jan 30, 2023 14.78 14.94 14.73 14.82 812,910 -0.11(-0.74%)
Jan 27, 2023 14.55 15.05 14.55 14.93 770,287 +0.19(+1.29%)
Jan 26, 2023 14.93 14.96 14.57 14.74 361,957 +0.35(+2.43%)
Jan 25, 2023 14.15 14.42 13.97 14.39 313,117 -0.25(-1.71%)
Jan 24, 2023 14.50 14.90 14.50 14.64 439,679 -0.32(-2.14%)
Jan 23, 2023 14.39 14.96 14.33 14.96 802,182 +0.39(+2.68%)
Jan 20, 2023 14.14 14.57 14.09 14.57 720,384 +0.42(+2.97%)
Jan 19, 2023 14.41 14.48 14.04 14.15 736,007 -0.75(-5.03%)
Jan 18, 2023 15.62 15.71 14.88 14.90 495,600 -0.07(-0.47%)
Jan 17, 2023 14.85 15.13 14.71 14.97 1,017,825 +0.09(+0.60%)
Jan 13, 2023 14.37 14.90 14.37 14.88 967,016 +0.59(+4.11%)
Jan 12, 2023 14.32 14.35 13.95 14.29 621,379 +0.28(+2.02%)
Jan 11, 2023 13.91 14.03 13.84 14.01 490,797 -0.44(-3.04%)
Jan 10, 2023 14.55 14.70 14.29 14.45 439,898 +0.08(+0.56%)
Jan 09, 2023 14.24 14.58 14.24 14.37 1,729,579 +0.46(+3.31%)
Jan 06, 2023 13.39 14.01 13.09 13.91 735,161 +0.41(+3.04%)
Jan 05, 2023 13.88 13.88 13.40 13.50 740,960 -0.51(-3.64%)
Jan 04, 2023 14.00 14.11 13.84 14.01 477,727 +0.21(+1.52%)
Jan 03, 2023 14.10 14.16 13.69 13.80 863,066 +0.00(+0.00%)
Dec 30, 2022 13.76 13.90 13.67 13.80 778,447 -0.22(-1.57%)
Dec 29, 2022 13.87 14.08 13.82 14.02 550,981 +0.49(+3.62%)
Dec 28, 2022 13.76 13.82 13.49 13.53 617,729 -0.15(-1.10%)
Dec 27, 2022 13.77 13.86 13.64 13.68 925,631 -0.09(-0.65%)
Dec 23, 2022 13.69 13.86 13.62 13.77 1,243,526 +0.07(+0.51%)
Dec 22, 2022 13.84 13.84 13.46 13.70 1,124,133 -0.38(-2.70%)
Dec 21, 2022 13.85 14.17 13.80 14.08 911,062 +0.17(+1.22%)
Dec 20, 2022 13.92 14.15 13.87 13.91 796,761 -0.18(-1.28%)
Dec 19, 2022 14.25 14.27 13.94 14.09 1,246,360 -0.44(-2.99%)
Dec 16, 2022 14.81 14.93 14.40 14.53 720,276 +0.06(+0.45%)
Dec 15, 2022 15.03 15.08 14.45 14.46 894,883 -1.37(-8.65%)
Dec 14, 2022 15.97 16.04 15.67 15.83 828,055 +0.11(+0.70%)
Dec 13, 2022 16.48 16.55 15.65 15.72 932,444 +0.49(+3.22%)
Dec 12, 2022 14.91 15.29 14.90 15.23 1,104,982 +0.48(+3.25%)
Dec 09, 2022 14.73 14.85 14.66 14.75 813,553 -0.07(-0.47%)
Dec 08, 2022 14.56 14.89 14.39 14.82 892,737 +0.27(+1.86%)
Dec 07, 2022 14.66 14.82 14.54 14.55 1,025,169 +0.02(+0.14%)
Dec 06, 2022 14.85 14.87 14.45 14.53 763,626 -0.53(-3.49%)
Dec 05, 2022 15.33 15.43 15.00 15.05 1,100,942 -0.48(-3.12%)
Dec 02, 2022 15.48 15.64 15.44 15.54 572,363 -0.23(-1.46%)
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.