Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adyen NV (OP:ADYYF)

1,577.33 +13.54 (+0.87%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 15, 2025 1564 1597 1559 1577 28 +13.54(+0.87%)
Sep 12, 2025 1564 1564 1564 1564 100 -4.21(-0.27%)
Sep 11, 2025 1595 1600 1565 1568 161 -29.00(-1.82%)
Sep 10, 2025 1581 1632 1570 1597 38 -28.40(-1.75%)
Sep 09, 2025 1640 1665 1612 1625 57 -21.60(-1.31%)
Sep 08, 2025 1642 1651 1590 1647 21 +51.00(+3.20%)
Sep 05, 2025 1637 1649 1572 1596 115 +11.00(+0.69%)
Sep 04, 2025 1545 1631 1545 1585 12 -10.00(-0.63%)
Sep 03, 2025 1627 1642 1595 1595 84 -37.00(-2.27%)
Sep 02, 2025 1629 1632 1594 1632 27 -22.00(-1.33%)
Aug 29, 2025 1654 1654 1654 1654 100 -1.00(-0.06%)
Aug 28, 2025 1653 1706 1653 1655 20 -40.00(-2.36%)
Aug 27, 2025 1694 1704 1694 1695 14 +25.00(+1.50%)
Aug 26, 2025 1691 1691 1669 1670 103 -11.00(-0.65%)
Aug 25, 2025 1682 1739 1680 1681 38 -32.50(-1.90%)
Aug 22, 2025 1714 1737 1714 1714 100 -14.30(-0.83%)
Aug 21, 2025 1647 1744 1642 1728 1,042 +14.80(+0.86%)
Aug 20, 2025 1718 1718 1664 1713 29 +59.00(+3.57%)
Aug 19, 2025 1710 1710 1654 1654 10 +36.33(+2.25%)
Aug 18, 2025 1710 1710 1618 1618 27 +12.67(+0.79%)
Aug 15, 2025 1633 1640 1602 1605 100 -48.00(-2.90%)
Aug 14, 2025 1602 1653 1590 1653 3,481 -43.00(-2.54%)
Aug 13, 2025 1744 1744 1688 1696 19 +27.00(+1.62%)
Aug 12, 2025 1660 1734 1660 1669 138 -59.91(-3.47%)
Aug 11, 2025 1759 1759 1729 1729 16 +61.52(+3.69%)
Aug 08, 2025 1704 1714 1667 1667 100 -57.61(-3.34%)
Aug 07, 2025 1792 1796 1725 1725 8 +20.00(+1.17%)
Aug 06, 2025 1690 1783 1690 1705 55 +10.88(+0.64%)
Aug 05, 2025 1694 1694 1694 1694 2 -5.18(-0.30%)
Aug 04, 2025 1606 1725 1606 1699 35 -46.39(-2.66%)
Aug 01, 2025 1646 1746 1643 1746 110 -45.40(-2.53%)
Jul 31, 2025 1705 1791 1682 1791 26 +39.27(+2.24%)
Jul 30, 2025 1766 1780 1716 1752 16 -30.21(-1.70%)
Jul 29, 2025 1815 1820 1777 1782 235 -68.97(-3.73%)
Jul 28, 2025 1825 1851 1825 1851 22 -5.00(-0.27%)
Jul 25, 2025 1792 1856 1792 1856 100 +71.00(+3.98%)
Jul 24, 2025 1774 1804 1774 1785 6 +27.50(+1.56%)
Jul 23, 2025 1762 1834 1758 1758 9 -62.05(-3.41%)
Jul 22, 2025 1820 1820 1820 1820 1 +28.50(+1.59%)
Jul 21, 2025 1774 1814 1774 1791 6 -48.95(-2.66%)
Jul 18, 2025 1887 1887 1750 1840 100 +64.00(+3.60%)
Jul 17, 2025 1772 1814 1772 1776 15 -33.00(-1.82%)
Jul 16, 2025 1735 1809 1735 1809 18 +59.00(+3.37%)
Jul 15, 2025 1737 1750 1726 1750 3 -25.55(-1.44%)
Jul 14, 2025 1740 1778 1713 1776 25 +33.55(+1.93%)
Jul 11, 2025 1746 1839 1742 1742 100 -1.00(-0.06%)
Jul 10, 2025 1840 1840 1741 1743 16 -63.00(-3.49%)
Jul 09, 2025 1878 1878 1806 1806 68 -86.82(-4.59%)
Jul 08, 2025 1856 1893 1808 1893 64 +89.82(+4.98%)
Jul 07, 2025 1805 1845 1758 1803 31 +28.00(+1.58%)
Jul 03, 2025 1821 1821 1774 1775 169 -48.00(-2.63%)
Jul 02, 2025 1817 1823 1817 1823 2 -5.00(-0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.