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

Adyen NV (OP: ADYYF )

1,228.87 -41.13 (-3.24%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 30, 2024 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 (%)
Apr 30, 2020 1032 1032 969.00 990.00 3,339 +49.00(+5.21%)
Apr 29, 2020 945.00 965.00 941.00 941.00 7,098 -11.00(-1.16%)
Apr 28, 2020 965.00 965.00 938.04 952.00 3,909 -13.00(-1.35%)
Apr 27, 2020 965.00 965.00 938.00 965.00 3,028 +47.00(+5.12%)
Apr 24, 2020 920.04 944.96 917.00 918.00 2,800 -13.50(-1.45%)
Apr 23, 2020 895.00 965.00 850.79 931.50 7,714 +28.40(+3.14%)
Apr 22, 2020 920.00 965.00 903.05 903.10 384 -20.90(-2.26%)
Apr 21, 2020 906.00 965.00 906.00 924.00 711 +80.80(+9.58%)
Apr 20, 2020 855.00 870.00 843.00 843.20 145 -46.80(-5.26%)
Apr 17, 2020 843.25 890.00 834.00 890.00 200 +40.00(+4.71%)
Apr 16, 2020 915.90 915.90 822.75 850.00 538 +18.00(+2.16%)
Apr 15, 2020 898.90 898.90 832.00 832.00 782 -42.80(-4.89%)
Apr 14, 2020 870.00 933.00 841.04 874.80 7,153 -15.20(-1.71%)
Apr 13, 2020 914.00 920.00 814.00 890.00 597 -24.00(-2.63%)
Apr 09, 2020 850.00 914.65 831.04 914.00 2,700 +87.00(+10.52%)
Apr 08, 2020 828.00 852.04 825.00 827.00 1,095 +11.00(+1.35%)
Apr 07, 2020 830.29 845.00 815.00 816.00 2,361 -3.96(-0.48%)
Apr 06, 2020 839.25 839.25 777.00 819.96 26,121 +84.96(+11.56%)
Apr 03, 2020 786.00 790.00 730.00 735.00 3,900 -145.00(-16.48%)
Apr 02, 2020 806.00 890.94 800.00 880.00 270 +67.00(+8.24%)
Apr 01, 2020 820.00 850.00 779.04 813.00 2,650 -47.00(-5.47%)
Mar 31, 2020 869.64 911.20 819.00 860.00 4,675 -30.00(-3.37%)
Mar 30, 2020 835.00 900.00 835.00 890.00 8,603 -2.50(-0.28%)
Mar 27, 2020 827.00 915.75 827.00 892.50 1,600 +55.46(+6.63%)
Mar 26, 2020 873.40 910.00 805.00 837.04 610 +17.04(+2.08%)
Mar 25, 2020 750.00 838.30 750.00 820.00 274 +19.75(+2.47%)
Mar 24, 2020 746.00 810.00 746.00 800.25 421 +25.75(+3.32%)
Mar 23, 2020 747.00 815.00 740.00 774.50 612 -60.10(-7.20%)
Mar 20, 2020 812.00 834.60 749.00 834.60 500 +62.15(+8.05%)
Mar 19, 2020 768.65 799.90 729.00 772.45 211 +69.41(+9.87%)
Mar 18, 2020 725.00 802.15 700.00 703.04 1,755 -66.96(-8.70%)
Mar 17, 2020 739.00 842.35 727.00 770.00 447 +17.00(+2.26%)
Mar 16, 2020 700.00 864.00 700.00 753.00 1,653 -25.00(-3.21%)
Mar 13, 2020 826.00 887.70 778.00 778.00 300 -41.96(-5.12%)
Mar 12, 2020 807.00 820.00 776.40 819.96 4,829 -79.88(-8.88%)
Mar 11, 2020 844.42 899.84 807.40 899.84 1,148 +55.80(+6.61%)
Mar 10, 2020 870.00 930.00 844.04 844.04 360 -10.96(-1.28%)
Mar 09, 2020 831.00 918.85 831.00 855.00 7,030 -41.95(-4.68%)
Mar 06, 2020 894.00 931.50 894.00 896.95 300 -32.81(-3.53%)
Mar 05, 2020 906.00 934.90 904.35 929.76 1,423 -4.07(-0.44%)
Mar 04, 2020 912.00 933.87 900.00 933.83 614 +24.83(+2.73%)
Mar 03, 2020 921.00 932.00 900.00 909.00 540 +44.00(+5.09%)
Mar 02, 2020 875.00 900.71 865.00 865.00 137 -35.00(-3.89%)
Feb 28, 2020 853.00 904.60 853.00 900.00 300 +9.00(+1.01%)
Feb 27, 2020 853.00 903.03 853.00 891.00 665 +4.70(+0.53%)
Feb 26, 2020 887.50 891.80 853.00 886.30 254 -13.66(-1.52%)
Feb 25, 2020 894.00 912.00 868.30 899.96 1,153 -6.54(-0.72%)
Feb 24, 2020 903.50 913.70 882.00 906.50 380 -49.01(-5.13%)
Feb 21, 2020 959.30 959.30 927.70 955.51 100 +15.47(+1.65%)
Feb 20, 2020 943.45 966.15 930.35 940.04 307 -30.96(-3.19%)
Feb 19, 2020 953.00 971.00 953.00 971.00 208 +1.85(+0.19%)
Feb 18, 2020 942.00 969.15 942.00 969.15 620 +4.15(+0.43%)
Feb 14, 2020 956.20 968.60 954.00 965.00 2,600 +8.85(+0.93%)
Feb 13, 2020 949.65 956.20 932.10 956.15 89 -18.74(-1.92%)
Feb 12, 2020 960.00 974.93 948.10 974.89 1,023 +23.59(+2.48%)
Feb 11, 2020 954.00 970.35 946.30 951.30 271 -8.24(-0.86%)
Feb 10, 2020 950.00 959.54 945.00 959.54 261 +9.50(+1.00%)
Feb 07, 2020 951.50 965.20 948.98 950.04 1,000 -27.21(-2.78%)
Feb 06, 2020 973.70 977.25 951.25 977.25 148 +17.25(+1.80%)
Feb 05, 2020 980.10 984.40 960.00 960.00 430 +2.60(+0.27%)
Feb 04, 2020 936.04 962.00 936.04 957.40 377 +30.36(+3.27%)
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.