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

Adyen NV (OP: ADYYF )

1,315.70 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 20, 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 (%)
Feb 26, 2021 2246 2411 2246 2345 200 -91.78(-3.77%)
Feb 25, 2021 2373 2437 2254 2437 337 +0.00(+0.00%)
Feb 24, 2021 2365 2445 2365 2437 243 +4.86(+0.20%)
Feb 23, 2021 2308 2475 2308 2432 596 -178.00(-6.82%)
Feb 22, 2021 2642 2651 2501 2610 722 -75.74(-2.82%)
Feb 19, 2021 2586 2738 2586 2686 300 +36.41(+1.37%)
Feb 18, 2021 2697 2697 2546 2649 135 +59.25(+2.29%)
Feb 17, 2021 2651 2651 2587 2590 260 -94.55(-3.52%)
Feb 16, 2021 2721 2721 2569 2685 633 +39.05(+1.48%)
Feb 12, 2021 2730 2730 2638 2646 400 -4.70(-0.18%)
Feb 11, 2021 2635 2711 2620 2650 370 +100.20(+3.93%)
Feb 10, 2021 2522 2555 2482 2550 491 +198.63(+8.45%)
Feb 09, 2021 2306 2351 2286 2351 114 +51.45(+2.24%)
Feb 08, 2021 2355 2355 2286 2300 207 +13.12(+0.57%)
Feb 05, 2021 2329 2329 2250 2287 100 +26.72(+1.18%)
Feb 04, 2021 2295 2350 2251 2260 4,502 +29.48(+1.32%)
Feb 03, 2021 2250 2250 2150 2231 286 +27.62(+1.25%)
Feb 02, 2021 2179 2230 2158 2203 290 +10.98(+0.50%)
Feb 01, 2021 2187 2192 2067 2192 104 +72.08(+3.40%)
Jan 29, 2021 2100 2140 2077 2120 300 -20.08(-0.94%)
Jan 28, 2021 2188 2204 2127 2140 307 -5.50(-0.26%)
Jan 27, 2021 2140 2173 2132 2146 1,085 -95.58(-4.26%)
Jan 26, 2021 2286 2286 2241 2241 109 -21.04(-0.93%)
Jan 25, 2021 2436 2436 2262 2262 277 -82.88(-3.53%)
Jan 22, 2021 2319 2358 2297 2345 100 +14.58(+0.63%)
Jan 21, 2021 2301 2348 2301 2330 249 +34.41(+1.50%)
Jan 20, 2021 2260 2328 2260 2296 239 +140.76(+6.53%)
Jan 19, 2021 2154 2186 2152 2155 143 -9.75(-0.45%)
Jan 15, 2021 2156 2178 2133 2165 200 +9.92(+0.46%)
Jan 14, 2021 2169 2182 2146 2155 202 -31.92(-1.46%)
Jan 13, 2021 2161 2190 2145 2187 868 +26.38(+1.22%)
Jan 12, 2021 2151 2161 2128 2161 249 +12.56(+0.58%)
Jan 11, 2021 2108 2148 2108 2148 274 +14.06(+0.66%)
Jan 08, 2021 2153 2174 2114 2134 300 +60.96(+2.94%)
Jan 07, 2021 2113 2126 2073 2073 300 -40.00(-1.89%)
Jan 06, 2021 2120 2158 2108 2113 552 -161.96(-7.12%)
Jan 05, 2021 2250 2279 2230 2275 766 +26.96(+1.20%)
Jan 04, 2021 2290 2308 2247 2248 1,254 -26.97(-1.19%)
Dec 31, 2020 2275 2275 2275 115 -135.99(-5.64%)
Dec 30, 2020 2342 2413 2309 2411 115 +23.85(+1.00%)
Dec 29, 2020 2351 2399 2351 2387 847 -52.81(-2.16%)
Dec 28, 2020 2487 2487 2350 2440 381 +19.96(+0.82%)
Dec 24, 2020 2460 2460 2390 2420 100 +21.67(+0.90%)
Dec 23, 2020 2386 2408 2375 2398 313 +13.53(+0.57%)
Dec 22, 2020 2371 2388 2343 2385 243 +29.60(+1.26%)
Dec 21, 2020 2316 2380 2281 2355 302 -44.76(-1.87%)
Dec 18, 2020 2394 2414 2372 2400 400 +74.96(+3.22%)
Dec 17, 2020 2305 2359 2305 2325 201 +19.45(+0.84%)
Dec 16, 2020 2283 2308 2269 2306 272 +7.76(+0.34%)
Dec 15, 2020 2247 2298 2247 2298 162 +43.99(+1.95%)
Dec 14, 2020 2248 2254 2211 2254 581 +17.80(+0.80%)
Dec 11, 2020 2181 2237 2181 2236 200 +132.30(+6.29%)
Dec 10, 2020 2120 2149 2099 2104 157 +30.40(+1.47%)
Dec 09, 2020 2081 2118 2073 2073 795 -47.66(-2.25%)
Dec 08, 2020 2097 2121 2067 2121 296 +113.21(+5.64%)
Dec 07, 2020 2053 2053 2008 2008 115 -22.25(-1.10%)
Dec 04, 2020 1965 2033 1965 2030 100 +42.16(+2.12%)
Dec 03, 2020 2016 2022 1985 1988 2,338 +28.77(+1.47%)
Dec 02, 2020 1939 1973 1933 1959 132 +13.22(+0.68%)
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.