Skip to main content

Adyen NV ADR (OP: ADYEY )

16.91 -0.05 (-0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.