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 (%)
Apr 26, 2024	12.68	12.93	12.51	12.57	4,816,869	-0.20(-1.57%)
Apr 25, 2024	12.97	12.98	12.22	12.77	3,524,020	-2.33(-15.43%)
Apr 24, 2024	15.24	15.28	15.02	15.10	387,408	+0.08(+0.53%)
Apr 23, 2024	14.76	15.11	14.75	15.02	363,964	+0.29(+1.97%)
Apr 22, 2024	14.67	14.85	14.66	14.73	322,787	-0.05(-0.34%)
Apr 19, 2024	14.90	14.94	14.61	14.78	430,821	-0.36(-2.38%)
Apr 18, 2024	15.28	15.38	15.10	15.14	474,237	-0.06(-0.39%)
Apr 17, 2024	15.40	15.40	15.14	15.20	306,673	+0.05(+0.33%)
Apr 16, 2024	15.09	15.28	15.00	15.15	350,458	+0.05(+0.33%)
Apr 15, 2024	15.40	15.44	15.08	15.10	378,432	+0.13(+0.86%)
Apr 12, 2024	15.19	15.24	14.94	14.97	524,019	-0.86(-5.43%)
Apr 11, 2024	15.74	15.83	15.49	15.83	515,636	+0.28(+1.80%)
Apr 10, 2024	15.58	15.89	15.46	15.55	540,835	-0.43(-2.69%)
Apr 09, 2024	16.25	16.32	15.90	15.98	301,134	-0.22(-1.36%)
Apr 08, 2024	16.29	16.39	16.20	16.20	380,759	+0.08(+0.50%)
Apr 05, 2024	15.98	16.18	15.92	16.12	804,104	-0.28(-1.71%)
Apr 04, 2024	16.82	16.87	16.32	16.40	811,463	-0.33(-1.97%)
Apr 03, 2024	16.73	16.91	16.70	16.73	354,300	-0.17(-1.01%)
Apr 02, 2024	16.57	16.90	16.52	16.90	2,149,509	-0.28(-1.60%)

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.