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

Adyen NV (OP: ADYYF )

1,229.24 -40.76 (-3.21%)
Streaming Delayed Price Updated: 12:47 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, 2021 2501 2502 2430 2478 100 -79.15(-3.10%)
Apr 29, 2021 2569 2598 2502 2557 50 +20.15(+0.79%)
Apr 28, 2021 2450 2550 2450 2537 3,838 +17.84(+0.71%)
Apr 27, 2021 2550 2606 2519 2519 150 -51.92(-2.02%)
Apr 26, 2021 2584 2584 2519 2571 264 +4.41(+0.17%)
Apr 23, 2021 2542 2567 2500 2567 200 +113.51(+4.63%)
Apr 22, 2021 2480 2500 2440 2453 221 +20.08(+0.83%)
Apr 21, 2021 2467 2467 2400 2433 63 +63.08(+2.66%)
Apr 20, 2021 2424 2425 2370 2370 242 -25.08(-1.05%)
Apr 19, 2021 2428 2428 2366 2395 50 -12.20(-0.51%)
Apr 16, 2021 2400 2449 2374 2407 300 +18.12(+0.76%)
Apr 15, 2021 2395 2420 2389 2389 226 +29.36(+1.24%)
Apr 14, 2021 2310 2400 2310 2360 163 +4.64(+0.20%)
Apr 13, 2021 2405 2417 2354 2355 60 +37.28(+1.61%)
Apr 12, 2021 2429 2429 2318 2318 150 -67.12(-2.81%)
Apr 09, 2021 2280 2386 2280 2385 100 +19.84(+0.84%)
Apr 08, 2021 2409 2409 2350 2365 81 -37.84(-1.57%)
Apr 07, 2021 2432 2432 2350 2403 190 +69.34(+2.97%)
Apr 06, 2021 2350 2367 2330 2334 77 -76.42(-3.17%)
Apr 05, 2021 2375 2410 2350 2410 318 +60.00(+2.55%)
Apr 01, 2021 2326 2360 2220 2350 500 +96.08(+4.26%)
Mar 31, 2021 2311 2311 2200 2254 507 +46.42(+2.10%)
Mar 30, 2021 2137 2225 2137 2208 133 -11.30(-0.51%)
Mar 29, 2021 2192 2230 2164 2219 267 -32.20(-1.43%)
Mar 26, 2021 2251 2260 2196 2251 100 +47.01(+2.13%)
Mar 25, 2021 2225 2225 2150 2204 85 -78.01(-3.42%)
Mar 24, 2021 2371 2371 2208 2282 233 -51.00(-2.19%)
Mar 23, 2021 2324 2334 2267 2333 73 +13.00(+0.56%)
Mar 22, 2021 2325 2325 2171 2320 45 +78.92(+3.52%)
Mar 19, 2021 2277 2359 2240 2241 200 +26.27(+1.19%)
Mar 18, 2021 2265 2360 2215 2215 165 -144.99(-6.14%)
Mar 17, 2021 2394 2394 2270 2360 320 -40.20(-1.67%)
Mar 16, 2021 2361 2405 2347 2400 372 +69.92(+3.00%)
Mar 15, 2021 2345 2379 2330 2330 112 +44.72(+1.96%)
Mar 12, 2021 2320 2350 2219 2285 100 -114.56(-4.77%)
Mar 11, 2021 2360 2400 2349 2400 1,733 +135.12(+5.97%)
Mar 10, 2021 2326 2355 2226 2265 94 -24.19(-1.06%)
Mar 09, 2021 2300 2337 2284 2289 182 +43.99(+1.96%)
Mar 08, 2021 2162 2276 2160 2245 1,004 +49.13(+2.24%)
Mar 05, 2021 2214 2276 2140 2196 200 -2.26(-0.10%)
Mar 04, 2021 2215 2281 2142 2198 686 -141.83(-6.06%)
Mar 03, 2021 2275 2353 2275 2340 254 -42.63(-1.79%)
Mar 02, 2021 2403 2403 2315 2383 130 +67.59(+2.92%)
Mar 01, 2021 2276 2383 2276 2315 280 -30.00(-1.28%)
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%)
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.