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 (%)
Nov 30, 2020	39.22	39.34	38.28	38.28	160,965	-0.49(-1.26%)
Nov 27, 2020	38.12	38.94	38.06	38.77	89,600	+1.50(+4.02%)
Nov 25, 2020	36.74	37.27	36.66	37.27	257,700	+0.22(+0.59%)
Nov 24, 2020	36.80	37.16	36.52	37.05	250,515	-1.10(-2.88%)
Nov 23, 2020	38.26	38.26	37.75	38.15	124,010	-0.35(-0.91%)
Nov 20, 2020	37.96	38.53	37.72	38.50	179,600	+0.42(+1.10%)
Nov 19, 2020	37.69	38.11	37.47	38.08	162,484	+0.47(+1.25%)
Nov 18, 2020	38.16	38.20	37.58	37.61	208,118	-1.20(-3.09%)
Nov 17, 2020	38.77	39.14	38.36	38.81	170,320	+0.21(+0.54%)
Nov 16, 2020	38.20	38.89	38.14	38.60	173,104	-0.32(-0.83%)
Nov 13, 2020	38.93	39.14	38.63	38.92	165,600	+0.38(+0.97%)
Nov 12, 2020	39.09	39.26	37.99	38.55	732,731	-0.42(-1.08%)
Nov 11, 2020	38.51	39.00	38.09	38.97	122,257	+2.04(+5.52%)
Nov 10, 2020	37.71	37.71	36.17	36.93	186,561	-0.62(-1.65%)
Nov 09, 2020	36.57	37.81	36.21	37.55	221,254	-1.03(-2.67%)
Nov 06, 2020	38.01	38.63	37.76	38.58	271,600	+0.19(+0.49%)
Nov 05, 2020	38.12	38.45	37.98	38.39	211,471	+0.29(+0.76%)
Nov 04, 2020	36.94	38.40	36.94	38.10	134,263	+2.25(+6.28%)
Nov 03, 2020	35.00	35.96	34.94	35.85	121,593	+1.65(+4.82%)

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.