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 (%)
May 28, 2021	46.22	46.58	46.12	46.30	280,133	+0.24(+0.52%)
May 27, 2021	45.61	46.20	45.49	46.06	159,863	-0.64(-1.36%)
May 26, 2021	46.58	46.81	46.42	46.70	248,484	-0.07(-0.16%)
May 25, 2021	46.06	46.77	45.94	46.77	242,635	+1.32(+2.90%)
May 24, 2021	44.93	45.61	44.93	45.45	114,147	+0.55(+1.22%)
May 21, 2021	45.41	45.45	44.83	44.90	138,945	+0.93(+2.12%)
May 20, 2021	43.27	44.01	43.16	43.97	462,771	+2.05(+4.89%)
May 19, 2021	41.49	42.04	41.42	41.92	221,326	-0.93(-2.17%)
May 18, 2021	42.44	43.15	42.28	42.85	276,379	+1.64(+3.98%)
May 17, 2021	41.02	41.56	40.88	41.21	355,185	-0.35(-0.85%)
May 14, 2021	40.32	41.66	40.22	41.56	251,184	+0.36(+0.88%)
May 13, 2021	41.90	42.06	40.57	41.20	321,951	+1.00(+2.49%)
May 12, 2021	41.53	41.73	40.08	40.20	357,499	-3.09(-7.14%)
May 11, 2021	42.25	43.36	42.25	43.29	561,782	-0.83(-1.88%)
May 10, 2021	45.58	45.58	44.07	44.12	269,273	-2.47(-5.30%)
May 07, 2021	46.19	46.64	45.97	46.59	132,429	+1.23(+2.71%)
May 06, 2021	46.43	46.55	45.18	45.36	310,151	-1.74(-3.69%)
May 05, 2021	47.41	47.51	46.78	47.10	238,394	+0.44(+0.94%)
May 04, 2021	47.53	47.66	46.28	46.66	259,949	-2.98(-6.00%)

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.