Indicators

Adyen NV ADR (OP: ADYEY )

13.01 +0.36 (+2.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.72	18.05	17.60	18.02	741,040	+0.46(+2.62%)
Jul 28, 2022	17.17	17.65	16.99	17.56	838,193	+0.36(+2.09%)
Jul 27, 2022	16.63	17.29	16.63	17.20	792,610	+1.44(+9.14%)
Jul 26, 2022	16.13	16.16	15.70	15.76	535,982	-1.24(-7.29%)
Jul 25, 2022	16.98	17.10	16.75	17.00	818,662	+0.44(+2.66%)
Jul 22, 2022	16.91	17.02	16.41	16.56	403,144	-0.51(-2.99%)
Jul 21, 2022	16.73	17.13	16.69	17.07	745,149	+0.74(+4.53%)
Jul 20, 2022	16.13	16.50	16.06	16.33	1,074,716	+0.06(+0.37%)
Jul 19, 2022	15.94	16.28	15.87	16.27	747,411	+0.60(+3.83%)
Jul 18, 2022	15.56	15.84	15.51	15.67	1,463,929	+0.41(+2.69%)
Jul 15, 2022	14.96	15.33	14.79	15.26	947,402	+0.92(+6.42%)
Jul 14, 2022	14.19	14.35	13.78	14.34	2,838,021	-0.13(-0.90%)
Jul 13, 2022	13.93	14.60	13.91	14.47	1,330,902	-0.19(-1.30%)
Jul 12, 2022	14.61	14.99	14.52	14.66	1,676,443	-0.13(-0.91%)
Jul 11, 2022	14.80	14.96	14.60	14.79	4,238,953	-0.14(-0.97%)
Jul 08, 2022	14.51	15.02	14.42	14.94	1,473,541	+0.04(+0.27%)
Jul 07, 2022	14.51	14.92	14.44	14.90	1,428,999	-0.11(-0.73%)
Jul 06, 2022	14.89	15.12	14.73	15.01	2,288,388	+0.91(+6.45%)
Jul 05, 2022	13.54	14.12	13.44	14.10	1,853,419	-0.73(-4.92%)

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.