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

Adyen NV ADR (OP: ADYEY )

6.885 +0.285 (+4.32%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 22, 2023 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 21, 2023 6.620 6.690 6.550 6.600 2,851,708 -0.37(-5.31%)
Sep 20, 2023 7.080 7.180 6.950 6.970 1,725,829 +0.09(+1.31%)
Sep 19, 2023 7.050 7.070 6.850 6.880 3,666,921 -0.25(-3.44%)
Sep 18, 2023 7.300 7.350 7.120 7.125 2,834,843 -0.46(-6.00%)
Sep 15, 2023 7.630 7.660 7.550 7.580 3,599,289 +0.10(+1.34%)
Sep 14, 2023 7.370 7.500 7.310 7.480 1,718,865 +0.07(+0.94%)
Sep 13, 2023 7.410 7.500 7.370 7.410 3,230,688 -0.11(-1.46%)
Sep 12, 2023 7.450 7.600 7.450 7.520 3,977,964 -0.16(-2.08%)
Sep 11, 2023 7.700 7.760 7.650 7.680 6,245,627 -0.16(-2.04%)
Sep 08, 2023 7.860 7.890 7.820 7.840 4,740,447 -0.08(-1.01%)
Sep 07, 2023 8.020 8.060 7.890 7.920 5,841,915 -0.18(-2.22%)
Sep 06, 2023 8.250 8.270 8.090 8.100 3,560,281 -0.20(-2.41%)
Sep 05, 2023 8.340 8.600 8.270 8.300 965,979 -0.06(-0.72%)
Sep 01, 2023 8.310 8.380 8.250 8.360 1,861,155 +0.03(+0.36%)
Aug 31, 2023 8.400 8.430 8.280 8.330 1,675,358 -0.01(-0.12%)
Aug 30, 2023 8.340 8.390 8.300 8.340 1,273,892 -0.05(-0.60%)
Aug 29, 2023 8.250 8.400 8.250 8.390 2,469,932 -0.08(-0.94%)
Aug 28, 2023 8.460 8.520 8.378 8.470 4,538,793 +0.19(+2.29%)
Aug 25, 2023 8.290 8.330 8.160 8.280 3,429,714 +0.08(+0.98%)
Aug 24, 2023 8.290 9.350 8.160 8.200 7,727,065 -0.43(-4.98%)
Aug 23, 2023 8.690 8.750 8.530 8.630 12,749,103 +0.14(+1.65%)
Aug 22, 2023 8.560 8.590 8.410 8.490 6,961,512 -0.22(-2.53%)
Aug 21, 2023 9.060 9.070 8.600 8.710 10,566,022 -0.89(-9.27%)
Aug 18, 2023 9.240 9.650 9.195 9.600 9,411,911 -0.26(-2.64%)
Aug 17, 2023 11.16 11.31 9.500 9.860 12,307,634 -5.66(-36.47%)
Aug 16, 2023 15.80 16.09 15.46 15.52 2,284,627 -0.60(-3.72%)
Aug 15, 2023 16.64 16.64 16.10 16.12 1,256,024 -0.77(-4.56%)
Aug 14, 2023 16.71 16.99 16.63 16.89 484,972 -0.11(-0.65%)
Aug 11, 2023 17.03 17.46 16.94 17.00 796,692 -0.49(-2.80%)
Aug 10, 2023 17.55 17.71 17.41 17.49 1,992,987 +0.38(+2.22%)
Aug 09, 2023 17.11 17.21 17.05 17.11 1,575,369 -0.01(-0.06%)
Aug 08, 2023 16.97 17.15 16.89 17.12 2,395,748 -0.15(-0.87%)
Aug 07, 2023 17.36 17.39 17.21 17.27 1,386,976 +0.06(+0.35%)
Aug 04, 2023 17.23 17.47 17.08 17.21 1,815,912 +0.10(+0.58%)
Aug 03, 2023 16.99 17.15 16.93 17.11 3,419,499 -0.45(-2.56%)
Aug 02, 2023 17.75 17.75 17.45 17.56 1,356,128 -0.71(-3.89%)
Aug 01, 2023 18.05 18.31 17.89 18.27 2,167,756 -0.24(-1.30%)
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%)
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.