Indicators

Adyen NV ADR (OP: ADYEY )

13.42 +0.24 (+1.82%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.99	17.83	16.96	17.56	386,600	-0.03(-0.14%)
Feb 27, 2020	17.12	17.84	17.09	17.59	476,921	+0.23(+1.35%)
Feb 26, 2020	17.57	17.73	17.18	17.35	394,589	-0.39(-2.20%)
Feb 25, 2020	18.02	18.02	17.49	17.74	411,106	-0.26(-1.44%)
Feb 24, 2020	17.85	18.11	17.81	18.00	370,609	-0.77(-4.10%)
Feb 21, 2020	19.01	19.01	18.65	18.77	75,100	-0.22(-1.16%)
Feb 20, 2020	19.15	19.18	18.75	18.99	26,403	-0.38(-1.96%)
Feb 19, 2020	19.39	19.40	19.27	19.37	30,194	+0.10(+0.52%)
Feb 18, 2020	19.07	19.29	19.05	19.27	37,421	+0.14(+0.73%)
Feb 14, 2020	19.02	19.24	19.02	19.13	25,000	+0.12(+0.66%)
Feb 13, 2020	18.80	19.14	18.79	19.00	26,210	-0.38(-1.93%)
Feb 12, 2020	19.25	19.42	19.16	19.38	32,656	+0.05(+0.26%)
Feb 11, 2020	19.33	19.41	19.10	19.33	28,567	+0.28(+1.47%)
Feb 10, 2020	18.98	19.05	18.94	19.05	60,780	-0.04(-0.18%)
Feb 07, 2020	19.04	19.14	19.00	19.09	71,700	-0.31(-1.62%)
Feb 06, 2020	19.22	19.51	19.15	19.40	44,736	-0.18(-0.89%)
Feb 05, 2020	19.41	19.70	19.34	19.57	864,106	+0.43(+2.22%)
Feb 04, 2020	18.92	19.17	18.91	19.15	629,900	+0.25(+1.32%)

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.