Indicators

Adyen NV ADR (OP: ADYEY )

13.41 -0.34 (-2.47%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.