Indicators

Adyen NV (OP: ADYYF )

1,290.39 -108.61 (-7.76%)

Streaming Delayed Price Updated: 3:27 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1464	1509	1464	1509	187	+36.78(+2.50%)
Jan 30, 2023	1472	1493	1469	1472	113	-26.27(-1.75%)
Jan 27, 2023	1456	1508	1456	1498	100	+14.96(+1.01%)
Jan 26, 2023	1486	1486	1448	1484	98	+71.53(+5.07%)
Jan 25, 2023	1407	1448	1403	1412	107	-77.00(-5.17%)
Jan 24, 2023	1436	1489	1436	1489	64	-9.00(-0.60%)
Jan 23, 2023	1443	1504	1443	1498	153	+77.77(+5.48%)
Jan 20, 2023	1443	1454	1420	1420	100	+5.23(+0.37%)
Jan 19, 2023	1433	1433	1396	1415	65	-75.00(-5.03%)
Jan 18, 2023	1512	1515	1487	1490	78	+1.00(+0.07%)
Jan 17, 2023	1507	1507	1486	1489	57	-0.23(-0.02%)
Jan 13, 2023	1461	1492	1448	1489	100	+65.23(+4.58%)
Jan 12, 2023	1399	1430	1399	1424	7	+24.00(+1.71%)
Jan 11, 2023	1385	1400	1385	1400	3,109	-19.00(-1.34%)
Jan 10, 2023	1459	1459	1416	1419	79	-24.00(-1.66%)
Jan 09, 2023	1430	1460	1430	1443	62	+64.69(+4.69%)
Jan 06, 2023	1312	1378	1310	1378	100	+20.10(+1.48%)
Jan 05, 2023	1373	1400	1336	1358	1,038	-41.79(-2.98%)
Jan 04, 2023	1400	1425	1391	1400	1,075	-5.00(-0.36%)

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.