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 (%)
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%)
Jul 03, 2023 17.17 17.26 17.11 17.15 322,448 -0.14(-0.81%)
Jun 30, 2023 17.08 17.35 17.08 17.29 387,287 +0.28(+1.65%)
Jun 29, 2023 16.87 17.07 16.87 17.01 485,223 -0.38(-2.19%)
Jun 28, 2023 17.35 17.52 17.32 17.39 482,233 +0.28(+1.64%)
Jun 27, 2023 16.82 17.14 16.82 17.11 323,371 +0.35(+2.09%)
Jun 26, 2023 16.81 16.93 16.75 16.76 236,520 +0.00(+0.00%)
Jun 23, 2023 16.69 16.82 16.65 16.76 2,670,361 -0.30(-1.76%)
Jun 22, 2023 16.79 17.09 16.75 17.06 2,717,410 +0.40(+2.40%)
Jun 21, 2023 16.78 16.85 16.58 16.66 1,209,357 -0.14(-0.83%)
Jun 20, 2023 16.72 16.87 16.62 16.80 646,020 -0.39(-2.27%)
Jun 16, 2023 17.42 17.43 17.19 17.19 326,700 -0.55(-3.10%)
Jun 15, 2023 17.56 17.80 17.22 17.74 306,846 +0.21(+1.20%)
Jun 14, 2023 17.62 17.64 17.38 17.53 470,964 +0.31(+1.80%)
Jun 13, 2023 17.43 17.43 17.17 17.22 279,324 +0.11(+0.64%)
Jun 12, 2023 17.02 17.12 16.94 17.11 438,094 +0.22(+1.30%)
Jun 09, 2023 17.02 17.08 16.87 16.89 258,058 -0.17(-1.00%)
Jun 08, 2023 16.87 17.08 16.85 17.06 219,517 +0.07(+0.41%)
Jun 07, 2023 17.07 17.22 16.95 16.99 304,621 +0.04(+0.24%)
Jun 06, 2023 16.81 16.95 16.80 16.95 297,793 +0.13(+0.77%)
Jun 05, 2023 16.79 16.94 16.77 16.82 390,972 -0.16(-0.94%)
Jun 02, 2023 16.83 17.02 16.75 16.98 323,099 +0.30(+1.80%)
Jun 01, 2023 16.49 16.74 16.40 16.68 296,466 +0.32(+1.96%)
May 31, 2023 16.36 16.63 16.22 16.36 286,846 +0.17(+1.05%)
May 30, 2023 16.28 16.34 16.11 16.19 392,555 -0.22(-1.34%)
May 26, 2023 16.06 16.50 16.06 16.41 243,104 +0.38(+2.37%)
May 25, 2023 16.09 16.10 15.86 16.03 262,287 +0.42(+2.69%)
May 24, 2023 15.77 15.78 15.54 15.61 257,750 -0.38(-2.38%)
May 23, 2023 16.17 16.24 15.99 15.99 778,633 -0.52(-3.15%)
May 22, 2023 16.04 16.57 16.03 16.51 399,586 +0.82(+5.23%)
May 19, 2023 15.62 15.74 15.58 15.69 385,106 +0.33(+2.15%)
May 18, 2023 15.29 15.37 15.18 15.36 375,068 -0.03(-0.19%)
May 17, 2023 15.33 15.45 15.18 15.39 257,213 +0.08(+0.52%)
May 16, 2023 15.43 15.48 15.31 15.31 277,564 -0.37(-2.36%)
May 15, 2023 15.42 15.71 15.37 15.68 350,530 +0.21(+1.36%)
May 12, 2023 15.82 15.84 15.43 15.47 535,144 -0.41(-2.58%)
May 11, 2023 15.75 15.89 15.61 15.88 203,381 +0.57(+3.72%)
May 10, 2023 15.51 15.55 15.20 15.31 390,242 -0.17(-1.10%)
May 09, 2023 15.42 15.52 15.36 15.48 234,514 -0.40(-2.52%)
May 08, 2023 15.83 15.90 15.78 15.88 312,211 +0.07(+0.44%)
May 05, 2023 15.53 15.88 15.49 15.81 262,319 +0.42(+2.73%)
May 04, 2023 15.13 15.47 15.10 15.39 222,711 -0.06(-0.39%)
May 03, 2023 15.78 15.78 15.42 15.45 305,050 -0.28(-1.78%)
May 02, 2023 15.76 15.89 15.51 15.73 278,084 -0.19(-1.19%)
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.