Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.