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

Adyen NV (OP: ADYYF )

1,366.00 -40.91 (-2.91%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 17, 2024 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 (%)
Nov 30, 2020 1960 1960 1906 1906 92 -50.20(-2.57%)
Nov 27, 2020 1910 1956 1910 1956 100 +132.94(+7.29%)
Nov 25, 2020 1863 1863 1823 1823 100 -6.79(-0.37%)
Nov 24, 2020 1857 1864 1819 1830 433 -79.96(-4.19%)
Nov 23, 2020 1900 1911 1869 1910 43 +29.17(+1.55%)
Nov 20, 2020 1876 1927 1876 1881 500 -27.82(-1.46%)
Nov 19, 2020 1863 1909 1863 1909 77 +39.66(+2.12%)
Nov 18, 2020 1909 1916 1869 1869 836 -64.73(-3.35%)
Nov 17, 2020 1956 1956 1910 1934 7,111 +15.68(+0.82%)
Nov 16, 2020 1930 1954 1915 1918 125 -40.30(-2.06%)
Nov 13, 2020 1925 1958 1913 1958 100 +51.30(+2.69%)
Nov 12, 2020 1948 1958 1907 1907 11,267 -30.00(-1.55%)
Nov 11, 2020 1900 1937 1900 1937 210 +125.21(+6.91%)
Nov 10, 2020 1855 1895 1812 1812 485 -87.21(-4.59%)
Nov 09, 2020 1848 1899 1827 1899 303 +15.96(+0.85%)
Nov 06, 2020 1879 1928 1879 1883 100 -16.11(-0.85%)
Nov 05, 2020 1900 1929 1886 1899 248 -28.58(-1.48%)
Nov 04, 2020 1866 1928 1832 1928 200 +172.52(+9.83%)
Nov 03, 2020 1778 1798 1744 1755 345 +43.50(+2.54%)
Nov 02, 2020 1723 1723 1671 1712 148 +23.68(+1.40%)
Oct 30, 2020 1750 1750 1663 1688 2,500 -92.93(-5.22%)
Oct 29, 2020 1795 1795 1750 1781 874 -19.10(-1.06%)
Oct 28, 2020 1783 1834 1760 1800 2,072 -48.70(-2.63%)
Oct 27, 2020 1865 1894 1849 1849 405 +23.21(+1.27%)
Oct 26, 2020 1835 1859 1796 1826 233 -39.45(-2.12%)
Oct 23, 2020 1886 1886 1852 1865 100 -2.00(-0.11%)
Oct 22, 2020 1857 1870 1831 1867 72 -5.20(-0.28%)
Oct 21, 2020 1896 1914 1872 1872 311 -33.70(-1.77%)
Oct 20, 2020 1877 1910 1877 1906 887 -4.60(-0.24%)
Oct 19, 2020 1895 1935 1895 1910 66 +24.50(+1.30%)
Oct 16, 2020 1964 1965 1886 1886 600 -17.00(-0.89%)
Oct 15, 2020 1944 1944 1900 1903 385 -67.04(-3.40%)
Oct 14, 2020 2008 2008 1963 1970 148 -64.92(-3.19%)
Oct 13, 2020 2033 2042 1986 2035 143 -41.20(-1.98%)
Oct 12, 2020 2024 2076 2024 2076 120 +84.12(+4.22%)
Oct 09, 2020 1988 2032 1988 1992 300 +42.00(+2.15%)
Oct 08, 2020 1930 1993 1920 1950 497 +32.79(+1.71%)
Oct 07, 2020 1899 1917 1880 1917 2,010 +53.55(+2.87%)
Oct 06, 2020 1879 1918 1863 1864 685 -66.95(-3.47%)
Oct 05, 2020 1887 1933 1887 1931 686 +51.61(+2.75%)
Oct 02, 2020 1875 1898 1855 1879 1,500 -19.58(-1.03%)
Oct 01, 2020 1877 1899 1841 1899 7,680 +68.58(+3.75%)
Sep 30, 2020 1869 1873 1830 1830 135 -71.97(-3.78%)
Sep 29, 2020 1899 1912 1860 1902 157 +37.01(+1.98%)
Sep 28, 2020 1872 1881 1845 1865 159 -7.79(-0.42%)
Sep 25, 2020 1850 1873 1828 1873 1,100 +8.80(+0.47%)
Sep 24, 2020 1854 1864 1801 1864 1,795 +62.99(+3.50%)
Sep 23, 2020 1865 1865 1801 1801 14,430 -57.04(-3.07%)
Sep 22, 2020 1835 1875 1802 1858 143 +23.04(+1.26%)
Sep 21, 2020 1790 1835 1743 1835 360 +10.50(+0.58%)
Sep 18, 2020 1748 1826 1748 1824 100 +102.70(+5.96%)
Sep 17, 2020 1668 1724 1668 1722 93 +21.18(+1.25%)
Sep 16, 2020 1700 1729 1677 1701 483 +49.42(+2.99%)
Sep 15, 2020 1676 1677 1651 1651 104 +25.20(+1.55%)
Sep 14, 2020 1620 1664 1620 1626 67 +23.00(+1.43%)
Sep 11, 2020 1645 1649 1602 1603 200 +12.00(+0.75%)
Sep 10, 2020 1589 1645 1589 1591 146 +27.96(+1.79%)
Sep 09, 2020 1600 1605 1562 1563 100 +38.00(+2.49%)
Sep 08, 2020 1528 1573 1501 1525 663 -35.46(-2.27%)
Sep 04, 2020 1592 1592 1520 1560 200 -44.46(-2.77%)
Sep 03, 2020 1628 1656 1555 1605 325 -159.74(-9.05%)
Sep 02, 2020 1721 1765 1681 1765 269 +52.34(+3.06%)
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.