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

Adyen NV ADR (OP: ADYEY )

12.57 -0.20 (-1.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 28.73 29.29 28.73 29.25 1,559,353 -0.05(-0.17%)
Jun 29, 2020 29.63 29.63 29.06 29.30 174,887 +0.30(+1.02%)
Jun 26, 2020 29.27 29.36 28.82 29.00 127,700 -0.09(-0.33%)
Jun 25, 2020 28.81 29.16 28.55 29.10 117,811 +0.69(+2.43%)
Jun 24, 2020 29.21 29.25 28.21 28.41 108,807 -0.99(-3.37%)
Jun 23, 2020 29.85 29.85 29.40 29.40 139,106 +0.25(+0.86%)
Jun 22, 2020 28.97 29.21 28.75 29.15 88,077 +0.63(+2.21%)
Jun 19, 2020 28.79 28.97 28.27 28.52 117,200 -0.06(-0.21%)
Jun 18, 2020 28.77 28.81 28.41 28.58 252,520 -0.18(-0.63%)
Jun 17, 2020 28.33 28.91 28.33 28.76 86,198 +0.69(+2.46%)
Jun 16, 2020 28.09 28.14 27.83 28.07 108,265 +0.32(+1.15%)
Jun 15, 2020 27.04 27.81 26.99 27.75 87,869 +0.84(+3.12%)
Jun 12, 2020 27.08 27.11 26.30 26.91 136,400 +0.15(+0.55%)
Jun 11, 2020 27.39 27.46 26.76 26.76 102,144 -0.44(-1.61%)
Jun 10, 2020 26.71 27.35 26.58 27.20 133,023 +1.13(+4.33%)
Jun 09, 2020 25.92 26.35 25.70 26.07 162,385 -0.14(-0.53%)
Jun 08, 2020 25.65 26.21 25.50 26.21 447,910 +0.17(+0.65%)
Jun 05, 2020 26.00 26.18 25.85 26.04 793,200 -0.73(-2.73%)
Jun 04, 2020 26.60 27.07 26.48 26.77 101,056 -0.39(-1.44%)
Jun 03, 2020 26.83 27.18 26.79 27.16 112,580 +0.17(+0.63%)
Jun 02, 2020 26.91 27.14 26.84 26.99 719,562 +0.15(+0.56%)
Jun 01, 2020 26.16 26.84 26.10 26.84 192,544 +0.64(+2.42%)
May 29, 2020 25.71 26.28 25.43 26.20 160,700 +1.40(+5.67%)
May 28, 2020 24.58 25.11 24.44 24.80 103,948 +0.92(+3.86%)
May 27, 2020 23.44 23.94 23.19 23.88 126,471 -0.47(-1.94%)
May 26, 2020 24.82 24.83 24.34 24.35 223,122 -0.72(-2.87%)
May 22, 2020 24.16 25.24 24.16 25.07 521,100 +1.38(+5.80%)
May 21, 2020 23.93 23.96 23.47 23.70 52,503 -0.21(-0.90%)
May 20, 2020 23.52 23.98 23.49 23.91 128,440 +0.97(+4.23%)
May 19, 2020 22.40 23.13 22.36 22.94 73,865 +0.14(+0.61%)
May 18, 2020 22.44 22.86 22.32 22.80 110,097 +1.43(+6.67%)
May 15, 2020 21.51 21.64 21.18 21.37 100,200 +0.06(+0.30%)
May 14, 2020 20.97 21.48 20.95 21.31 76,051 -0.57(-2.61%)
May 13, 2020 22.38 22.64 21.86 21.88 132,418 +0.64(+3.01%)
May 12, 2020 21.20 21.49 20.94 21.24 156,228 -0.32(-1.48%)
May 11, 2020 21.46 22.02 21.43 21.56 86,158 +0.27(+1.29%)
May 08, 2020 21.12 21.51 21.09 21.29 95,800 +0.66(+3.23%)
May 07, 2020 20.34 20.79 20.24 20.62 137,593 +0.22(+1.08%)
May 06, 2020 20.49 20.80 20.38 20.40 131,370 +0.58(+2.93%)
May 05, 2020 19.89 20.36 19.80 19.82 216,289 +0.08(+0.41%)
May 04, 2020 19.00 19.75 19.00 19.74 296,143 +0.55(+2.87%)
May 01, 2020 18.85 20.00 18.85 19.19 89,200 -0.55(-2.79%)
Apr 30, 2020 19.81 19.82 19.43 19.74 228,846 +0.49(+2.55%)
Apr 29, 2020 19.10 19.30 19.07 19.25 52,253 +0.35(+1.85%)
Apr 28, 2020 18.95 19.20 18.82 18.90 138,981 -0.44(-2.27%)
Apr 27, 2020 18.93 19.34 18.90 19.34 102,009 +0.44(+2.32%)
Apr 24, 2020 18.77 19.01 18.66 18.90 77,200 +0.60(+3.31%)
Apr 23, 2020 18.18 18.72 18.01 18.30 94,028 -0.10(-0.57%)
Apr 22, 2020 18.46 18.46 18.11 18.40 102,756 -0.55(-2.90%)
Apr 21, 2020 18.42 19.00 18.41 18.95 120,107 +1.59(+9.13%)
Apr 20, 2020 17.25 17.71 16.99 17.36 129,385 +0.06(+0.38%)
Apr 17, 2020 16.96 17.35 16.68 17.30 94,200 +0.74(+4.47%)
Apr 16, 2020 16.99 17.08 16.50 16.56 132,857 -0.51(-3.00%)
Apr 15, 2020 16.65 17.39 16.50 17.07 117,789 +0.03(+0.20%)
Apr 14, 2020 17.32 17.40 16.92 17.04 687,656 -0.04(-0.25%)
Apr 13, 2020 16.50 17.63 16.50 17.08 128,888 +0.17(+1.01%)
Apr 09, 2020 17.10 17.44 16.67 16.91 78,900 -0.12(-0.70%)
Apr 08, 2020 16.79 17.04 16.70 17.03 112,660 +0.53(+3.21%)
Apr 07, 2020 16.72 16.99 16.19 16.50 75,364 +0.38(+2.36%)
Apr 06, 2020 15.59 16.12 15.58 16.12 135,734 +1.11(+7.40%)
Apr 03, 2020 15.16 15.18 14.73 15.01 678,300 -1.24(-7.63%)
Apr 02, 2020 16.03 16.30 15.83 16.25 1,279,146 +0.15(+0.93%)
Apr 01, 2020 16.03 16.34 16.02 16.10 149,888 -1.03(-6.01%)
Mar 31, 2020 16.77 17.27 16.44 17.13 437,266 -0.32(-1.83%)
Mar 30, 2020 17.10 17.67 16.84 17.45 1,879,085 -0.22(-1.25%)
Mar 27, 2020 16.97 17.89 16.90 17.67 969,200 +0.76(+4.49%)
Mar 26, 2020 16.18 17.24 16.18 16.91 2,653,551 +0.94(+5.85%)
Mar 25, 2020 15.57 16.31 15.46 15.97 307,930 +0.38(+2.40%)
Mar 24, 2020 15.43 15.84 15.16 15.60 191,014 +0.54(+3.59%)
Mar 23, 2020 15.46 15.53 14.86 15.06 160,427 -0.51(-3.28%)
Mar 20, 2020 15.67 16.50 15.24 15.57 125,700 +0.52(+3.46%)
Mar 19, 2020 15.00 15.67 14.68 15.05 2,338,085 -0.06(-0.43%)
Mar 18, 2020 14.54 15.64 14.26 15.12 169,787 -1.22(-7.50%)
Mar 17, 2020 15.71 16.66 15.33 16.34 107,139 +0.45(+2.83%)
Mar 16, 2020 15.17 16.20 15.00 15.89 165,468 -0.96(-5.70%)
Mar 13, 2020 16.72 17.33 16.07 16.85 110,500 +1.16(+7.39%)
Mar 12, 2020 15.64 16.50 15.32 15.69 90,612 -0.98(-5.88%)
Mar 11, 2020 16.72 17.14 16.40 16.67 84,364 -0.99(-5.61%)
Mar 10, 2020 17.60 17.84 17.05 17.66 62,904 +0.16(+0.91%)
Mar 09, 2020 17.25 17.74 17.01 17.50 117,051 -0.53(-2.94%)
Mar 06, 2020 18.11 18.44 17.99 18.03 230,400 -0.07(-0.39%)
Mar 05, 2020 18.42 18.50 18.07 18.10 294,111 -0.25(-1.36%)
Mar 04, 2020 18.01 18.51 17.86 18.35 1,227,266 +0.03(+0.16%)
Mar 03, 2020 18.06 18.55 17.91 18.32 398,811 +0.72(+4.09%)
Mar 02, 2020 17.46 17.73 17.28 17.60 197,653 +0.04(+0.23%)
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%)
Feb 03, 2020 18.67 18.97 18.67 18.90 392,895 +0.54(+2.97%)
Jan 31, 2020 18.50 18.50 18.31 18.36 43,800 -0.09(-0.46%)
Jan 30, 2020 18.33 18.44 18.28 18.44 394,819 -0.06(-0.35%)
Jan 29, 2020 18.41 18.58 18.40 18.50 1,226,157 +0.18(+1.01%)
Jan 28, 2020 18.05 18.32 18.00 18.32 224,006 +0.42(+2.35%)
Jan 27, 2020 18.03 18.06 17.87 17.90 685,866 -0.45(-2.45%)
Jan 24, 2020 18.55 18.55 18.34 18.35 2,045,000 +0.21(+1.16%)
Jan 23, 2020 17.94 18.16 17.92 18.14 2,415,387 +0.29(+1.62%)
Jan 22, 2020 17.73 17.85 17.73 17.85 29,315 +0.28(+1.59%)
Jan 21, 2020 17.46 17.57 17.38 17.57 31,089 +0.29(+1.68%)
Jan 17, 2020 17.47 17.47 17.20 17.28 35,500 -0.16(-0.92%)
Jan 16, 2020 17.47 17.47 17.21 17.44 30,115 +0.36(+2.11%)
Jan 15, 2020 17.08 17.16 17.01 17.08 17,875 +0.18(+1.07%)
Jan 14, 2020 16.90 17.00 16.82 16.90 18,752 +0.00(+0.03%)
Jan 13, 2020 16.71 16.97 16.71 16.89 19,449 +0.25(+1.47%)
Jan 10, 2020 16.67 16.79 16.60 16.65 24,800 +0.03(+0.18%)
Jan 09, 2020 16.66 16.77 16.47 16.62 18,786 +0.05(+0.30%)
Jan 08, 2020 16.50 16.57 16.35 16.57 208,085 -0.03(-0.18%)
Jan 07, 2020 16.67 16.67 16.46 16.60 373,770 -0.03(-0.18%)
Jan 06, 2020 16.60 16.63 16.40 16.63 135,559 -0.09(-0.54%)
Jan 03, 2020 16.34 16.76 16.28 16.72 87,300 -0.11(-0.65%)
Jan 02, 2020 16.71 16.86 16.59 16.83 15,533 +0.37(+2.22%)
Dec 31, 2019 16.70 16.70 16.36 16.46 89,200 +0.06(+0.39%)
Dec 30, 2019 16.38 16.59 16.25 16.40 161,267 -0.16(-0.94%)
Dec 27, 2019 16.55 16.67 16.49 16.55 7,400 -0.05(-0.27%)
Dec 26, 2019 16.60 16.60 16.45 16.60 31,590 +0.15(+0.91%)
Dec 24, 2019 16.51 16.60 16.43 16.45 4,000 +0.19(+1.17%)
Dec 23, 2019 16.20 16.38 16.15 16.26 21,616 -0.18(-1.09%)
Dec 20, 2019 16.69 16.69 16.34 16.44 16,000 +0.05(+0.31%)
Dec 19, 2019 16.60 16.60 16.29 16.39 93,021 +0.03(+0.18%)
Dec 18, 2019 16.18 16.43 16.18 16.36 592,651 +0.35(+2.19%)
Dec 17, 2019 16.04 16.27 16.00 16.01 10,074 +0.14(+0.88%)
Dec 16, 2019 15.78 15.94 15.72 15.87 17,672 +0.08(+0.52%)
Dec 13, 2019 15.81 15.85 15.65 15.79 483,000 +0.05(+0.33%)
Dec 12, 2019 15.80 15.80 15.45 15.73 19,089 +0.38(+2.51%)
Dec 11, 2019 15.20 15.35 15.19 15.35 8,783 -0.10(-0.65%)
Dec 10, 2019 15.29 15.50 15.24 15.45 9,800 +0.03(+0.19%)
Dec 09, 2019 15.50 15.61 15.35 15.42 9,422 -0.21(-1.34%)
Dec 06, 2019 15.80 15.80 15.57 15.63 14,800 -0.21(-1.33%)
Dec 05, 2019 15.67 15.85 15.55 15.84 10,519 +0.34(+2.19%)
Dec 04, 2019 15.74 15.76 15.50 15.50 4,687 -0.05(-0.32%)
Dec 03, 2019 15.23 15.55 15.23 15.55 12,280 +0.34(+2.24%)
Dec 02, 2019 15.23 15.23 15.07 15.21 7,284 -0.29(-1.87%)
Nov 29, 2019 15.40 15.50 15.35 15.50 3,400 +0.17(+1.11%)
Nov 27, 2019 15.10 15.33 15.08 15.33 9,200 +0.28(+1.86%)
Nov 26, 2019 15.12 15.14 15.02 15.05 12,121 +0.40(+2.73%)
Nov 25, 2019 14.75 14.82 14.54 14.65 18,205 +0.01(+0.07%)
Nov 22, 2019 14.64 14.66 14.63 14.64 23,900 -0.03(-0.20%)
Nov 21, 2019 14.64 14.71 14.61 14.67 469,262 -0.03(-0.20%)
Nov 20, 2019 14.64 14.73 14.55 14.70 61,513 +0.15(+1.03%)
Nov 19, 2019 14.52 14.55 14.47 14.55 3,524 +0.10(+0.69%)
Nov 18, 2019 14.30 14.45 14.14 14.45 5,800 +0.03(+0.21%)
Nov 15, 2019 14.38 14.42 14.22 14.42 6,400 -0.02(-0.14%)
Nov 14, 2019 14.28 14.48 14.28 14.44 54,789 +0.32(+2.27%)
Nov 13, 2019 14.21 14.29 14.12 14.12 6,782 +0.02(+0.17%)
Nov 12, 2019 14.09 14.18 14.09 14.10 5,260 -0.19(-1.36%)
Nov 11, 2019 14.29 14.29 14.18 14.29 13,119 +0.32(+2.29%)
Nov 08, 2019 14.00 14.17 13.97 13.97 6,600 -0.29(-2.03%)
Nov 07, 2019 14.19 14.30 14.11 14.26 10,109 -0.15(-1.04%)
Nov 06, 2019 14.45 14.45 14.41 14.41 4,713 +0.11(+0.77%)
Nov 05, 2019 14.30 14.30 14.16 14.30 6,558 -0.10(-0.69%)
Nov 04, 2019 14.29 14.40 14.29 14.40 4,395 +0.13(+0.91%)
Nov 01, 2019 14.23 14.27 14.13 14.27 1,800 +0.13(+0.92%)
Oct 31, 2019 14.12 14.17 14.03 14.14 6,824 +0.07(+0.50%)
Oct 30, 2019 13.99 14.25 13.99 14.07 14,519 -0.09(-0.67%)
Oct 29, 2019 14.15 14.27 14.15 14.16 8,841 +0.06(+0.46%)
Oct 28, 2019 13.97 14.10 13.97 14.10 5,299 +0.01(+0.07%)
Oct 25, 2019 13.90 14.09 13.85 14.09 7,800 +0.37(+2.66%)
Oct 24, 2019 13.51 13.75 13.51 13.72 4,650 +0.22(+1.67%)
Oct 23, 2019 13.50 13.50 13.43 13.50 121,607 -0.03(-0.18%)
Oct 22, 2019 13.70 13.70 13.53 13.53 307,220 -0.37(-2.63%)
Oct 21, 2019 13.90 13.94 13.81 13.89 303,421 +0.02(+0.11%)
Oct 18, 2019 13.99 13.99 13.78 13.88 311,700 -0.15(-1.10%)
Oct 17, 2019 14.24 14.24 13.92 14.03 9,255 -0.04(-0.25%)
Oct 16, 2019 14.16 14.20 14.03 14.06 3,610 -0.33(-2.26%)
Oct 15, 2019 14.27 14.42 14.15 14.39 3,976 +0.26(+1.84%)
Oct 14, 2019 14.12 14.13 14.01 14.13 10,607 -0.03(-0.21%)
Oct 11, 2019 14.02 14.35 14.02 14.16 441,600 +0.37(+2.68%)
Oct 10, 2019 13.53 13.84 13.40 13.79 377,541 +0.47(+3.53%)
Oct 09, 2019 13.20 13.40 13.12 13.32 336,044 +0.02(+0.15%)
Oct 08, 2019 13.30 15.40 12.90 13.30 377,778 -2.15(-13.92%)
Oct 07, 2019 13.35 15.45 13.19 15.45 796,393 +2.65(+20.66%)
Oct 04, 2019 13.15 13.30 12.80 12.80 23,300 +0.18(+1.39%)
Oct 03, 2019 12.63 12.63 12.63 12.63 200,000 +0.00(+0.00%)
Oct 02, 2019 200,000 +0.00(+0.00%)
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.