Skip to main content

Adyen NV ADR (OP: ADYEY )

16.91 -0.05 (-0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 49.02 49.39 48.88 49.14 133,703 +0.09(+0.19%)
Jun 29, 2021 49.15 49.23 48.91 49.05 186,379 +0.30(+0.61%)
Jun 28, 2021 48.92 49.01 48.55 48.75 191,573 +0.85(+1.77%)
Jun 25, 2021 48.18 48.21 47.72 47.90 123,794 -0.45(-0.93%)
Jun 24, 2021 48.80 49.00 48.04 48.35 189,786 +2.50(+5.45%)
Jun 23, 2021 46.02 46.09 45.67 45.85 182,894 -0.79(-1.69%)
Jun 22, 2021 45.84 46.65 45.82 46.64 159,481 +0.77(+1.68%)
Jun 21, 2021 45.53 45.87 45.19 45.87 245,654 -0.31(-0.67%)
Jun 18, 2021 46.50 46.72 45.81 46.18 169,722 +0.74(+1.63%)
Jun 17, 2021 44.60 45.48 44.55 45.44 121,347 -0.17(-0.37%)
Jun 16, 2021 45.87 46.08 45.40 45.61 145,775 -0.47(-1.02%)
Jun 15, 2021 46.81 46.84 45.92 46.08 249,218 -0.67(-1.43%)
Jun 14, 2021 46.89 47.00 46.50 46.75 305,499 +0.20(+0.43%)
Jun 11, 2021 46.57 46.75 46.27 46.55 198,060 +0.10(+0.22%)
Jun 10, 2021 45.88 46.56 45.88 46.45 159,541 -0.40(-0.85%)
Jun 09, 2021 46.66 46.97 46.59 46.85 106,427 +0.36(+0.77%)
Jun 08, 2021 46.61 46.70 46.20 46.49 111,675 +0.56(+1.22%)
Jun 07, 2021 45.56 45.93 45.45 45.93 149,035 +0.73(+1.62%)
Jun 04, 2021 45.13 45.50 45.05 45.20 326,879 +1.65(+3.79%)
Jun 03, 2021 44.26 44.28 43.54 43.55 773,256 -1.76(-3.88%)
Jun 02, 2021 45.32 45.64 45.20 45.31 151,080 -1.16(-2.50%)
Jun 01, 2021 46.67 46.87 46.16 46.47 174,009 +0.17(+0.37%)
May 28, 2021 46.22 46.58 46.12 46.30 280,133 +0.24(+0.52%)
May 27, 2021 45.61 46.20 45.49 46.06 159,863 -0.64(-1.36%)
May 26, 2021 46.58 46.81 46.42 46.70 248,484 -0.07(-0.16%)
May 25, 2021 46.06 46.77 45.94 46.77 242,635 +1.32(+2.90%)
May 24, 2021 44.93 45.61 44.93 45.45 114,147 +0.55(+1.22%)
May 21, 2021 45.41 45.45 44.83 44.90 138,945 +0.93(+2.12%)
May 20, 2021 43.27 44.01 43.16 43.97 462,771 +2.05(+4.89%)
May 19, 2021 41.49 42.04 41.42 41.92 221,326 -0.93(-2.17%)
May 18, 2021 42.44 43.15 42.28 42.85 276,379 +1.64(+3.98%)
May 17, 2021 41.02 41.56 40.88 41.21 355,185 -0.35(-0.85%)
May 14, 2021 40.32 41.66 40.22 41.56 251,184 +0.36(+0.88%)
May 13, 2021 41.90 42.06 40.57 41.20 321,951 +1.00(+2.49%)
May 12, 2021 41.53 41.73 40.08 40.20 357,499 -3.09(-7.14%)
May 11, 2021 42.25 43.36 42.25 43.29 561,782 -0.83(-1.88%)
May 10, 2021 45.58 45.58 44.07 44.12 269,273 -2.47(-5.30%)
May 07, 2021 46.19 46.64 45.97 46.59 132,429 +1.23(+2.71%)
May 06, 2021 46.43 46.55 45.18 45.36 310,151 -1.74(-3.69%)
May 05, 2021 47.41 47.51 46.78 47.10 238,394 +0.44(+0.94%)
May 04, 2021 47.53 47.66 46.28 46.66 259,949 -2.98(-6.00%)
May 03, 2021 49.76 50.12 49.50 49.64 252,901 +0.34(+0.69%)
Apr 30, 2021 49.65 50.01 49.03 49.30 112,800 -1.52(-2.99%)
Apr 29, 2021 51.64 51.64 50.35 50.82 127,754 +0.52(+1.03%)
Apr 28, 2021 49.63 50.33 49.43 50.30 173,648 -0.28(-0.55%)
Apr 27, 2021 51.33 51.38 50.49 50.58 213,719 -0.70(-1.37%)
Apr 26, 2021 51.00 51.35 50.95 51.28 214,420 +0.03(+0.06%)
Apr 23, 2021 50.14 51.29 50.11 51.25 150,000 +1.67(+3.38%)
Apr 22, 2021 49.69 50.13 49.25 49.58 127,640 +0.89(+1.82%)
Apr 21, 2021 47.77 48.81 47.77 48.69 118,047 +0.57(+1.18%)
Apr 20, 2021 48.23 48.44 47.65 48.12 128,773 +0.02(+0.04%)
Apr 19, 2021 48.02 48.16 47.40 48.10 144,295 -0.45(-0.93%)
Apr 16, 2021 48.10 48.56 48.10 48.55 216,600 +0.20(+0.41%)
Apr 15, 2021 47.90 48.41 47.84 48.35 175,701 +0.84(+1.77%)
Apr 14, 2021 47.99 47.99 47.37 47.51 192,145 -0.38(-0.78%)
Apr 13, 2021 47.61 47.92 47.45 47.88 143,875 +1.18(+2.54%)
Apr 12, 2021 46.94 46.94 46.36 46.70 113,723 -0.75(-1.58%)
Apr 09, 2021 47.30 47.80 47.08 47.45 120,700 +0.08(+0.17%)
Apr 08, 2021 47.44 47.75 47.08 47.37 151,351 -0.38(-0.80%)
Apr 07, 2021 47.09 47.92 47.06 47.75 221,733 +0.61(+1.29%)
Apr 06, 2021 47.03 47.29 46.57 47.14 230,031 -0.99(-2.06%)
Apr 05, 2021 47.60 48.19 47.20 48.13 221,468 +1.04(+2.21%)
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.