Indicators

Adyen NV ADR (OP: ADYEY )

13.49 +0.07 (+0.52%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.71	26.28	25.43	26.20	160,700	+1.40(+5.67%)
May 28, 2020	24.58	25.11	24.44	24.80	103,948	+0.92(+3.86%)
May 27, 2020	23.44	23.94	23.19	23.88	126,471	-0.47(-1.94%)
May 26, 2020	24.82	24.83	24.34	24.35	223,122	-0.72(-2.87%)
May 22, 2020	24.16	25.24	24.16	25.07	521,100	+1.38(+5.80%)
May 21, 2020	23.93	23.96	23.47	23.70	52,503	-0.21(-0.90%)
May 20, 2020	23.52	23.98	23.49	23.91	128,440	+0.97(+4.23%)
May 19, 2020	22.40	23.13	22.36	22.94	73,865	+0.14(+0.61%)
May 18, 2020	22.44	22.86	22.32	22.80	110,097	+1.43(+6.67%)
May 15, 2020	21.51	21.64	21.18	21.37	100,200	+0.06(+0.30%)
May 14, 2020	20.97	21.48	20.95	21.31	76,051	-0.57(-2.61%)
May 13, 2020	22.38	22.64	21.86	21.88	132,418	+0.64(+3.01%)
May 12, 2020	21.20	21.49	20.94	21.24	156,228	-0.32(-1.48%)
May 11, 2020	21.46	22.02	21.43	21.56	86,158	+0.27(+1.29%)
May 08, 2020	21.12	21.51	21.09	21.29	95,800	+0.66(+3.23%)
May 07, 2020	20.34	20.79	20.24	20.62	137,593	+0.22(+1.08%)
May 06, 2020	20.49	20.80	20.38	20.40	131,370	+0.58(+2.93%)
May 05, 2020	19.89	20.36	19.80	19.82	216,289	+0.08(+0.41%)
May 04, 2020	19.00	19.75	19.00	19.74	296,143	+0.55(+2.87%)

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.