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

Adyen NV (OP: ADYYF )

1,398.65 -8.26 (-0.59%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 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%)
Feb 03, 2020 943.95 951.85 925.20 927.04 416 +18.84(+2.07%)
Jan 31, 2020 930.55 934.91 908.00 908.20 700 -11.76(-1.28%)
Jan 30, 2020 916.80 920.00 908.00 919.96 8,224 -6.31(-0.68%)
Jan 29, 2020 912.00 930.00 908.00 926.27 226 +6.31(+0.69%)
Jan 28, 2020 897.00 920.40 895.04 919.96 355 +38.96(+4.42%)
Jan 27, 2020 890.00 906.85 881.00 881.00 185 -26.50(-2.92%)
Jan 24, 2020 913.94 930.00 907.50 907.50 100 -2.15(-0.24%)
Jan 23, 2020 900.00 909.65 900.00 909.65 1,901 +29.65(+3.37%)
Jan 22, 2020 877.44 902.65 877.44 880.00 30,891 +2.56(+0.29%)
Jan 21, 2020 875.85 877.44 866.05 877.44 617 +24.44(+2.87%)
Jan 17, 2020 854.00 875.55 853.00 853.00 4,300 +0.00(+0.00%)
Jan 16, 2020 854.00 874.45 853.00 853.00 11,637 +5.30(+0.63%)
Jan 15, 2020 848.00 855.00 840.00 847.70 34,177 -0.30(-0.04%)
Jan 14, 2020 842.98 848.00 830.00 848.00 2,375 +0.00(+0.00%)
Jan 13, 2020 827.00 848.00 827.00 848.00 1,465 +28.06(+3.42%)
Jan 10, 2020 840.00 843.60 819.94 819.94 100 -1.06(-0.13%)
Jan 09, 2020 832.00 832.00 816.00 821.00 169 -11.00(-1.32%)
Jan 08, 2020 827.00 832.10 819.35 832.00 2,054 +2.16(+0.26%)
Jan 07, 2020 813.00 829.84 813.00 829.84 1,289 -5.51(-0.66%)
Jan 06, 2020 817.00 836.25 813.04 835.35 1,121 +0.64(+0.08%)
Jan 03, 2020 815.21 834.71 814.00 834.71 19,500 +12.67(+1.54%)
Jan 02, 2020 832.50 835.50 818.00 822.04 511 +12.04(+1.49%)
Dec 31, 2019 810.00 832.50 810.00 810.00 1,000 +0.00(+0.00%)
Dec 30, 2019 809.00 825.00 809.00 810.00 205 -21.60(-2.60%)
Dec 27, 2019 820.15 831.60 815.00 831.60 500 +21.60(+2.67%)
Dec 26, 2019 830.00 830.00 810.00 810.00 104 +5.00(+0.62%)
Dec 24, 2019 806.65 821.00 805.00 805.00 3,000 -15.29(-1.86%)
Dec 23, 2019 798.00 820.30 798.00 820.29 1,960 +5.80(+0.71%)
Dec 20, 2019 812.04 830.00 812.00 814.49 900 -8.61(-1.05%)
Dec 19, 2019 809.00 827.99 803.00 823.10 1,086 +8.20(+1.01%)
Dec 18, 2019 819.50 830.00 798.25 814.90 12,817 +19.86(+2.50%)
Dec 17, 2019 798.15 815.01 795.00 795.04 2,346 +0.08(+0.01%)
Dec 16, 2019 790.32 797.10 786.30 794.96 1,988 +14.92(+1.91%)
Dec 13, 2019 777.00 789.86 777.00 780.04 900 -0.96(-0.12%)
Dec 12, 2019 768.00 788.50 763.04 781.00 4,937 +24.00(+3.17%)
Dec 11, 2019 760.00 768.91 746.04 757.00 3,197 -7.00(-0.92%)
Dec 10, 2019 760.00 770.08 760.00 764.00 620 -17.56(-2.25%)
Dec 09, 2019 764.04 781.56 758.12 781.56 3,451 +5.63(+0.73%)
Dec 06, 2019 762.84 780.00 762.60 775.92 100 -11.08(-1.41%)
Dec 05, 2019 771.00 790.00 771.00 787.00 316 +8.00(+1.03%)
Dec 04, 2019 771.00 789.00 769.00 779.00 60 +9.04(+1.17%)
Dec 03, 2019 768.00 770.00 755.00 769.96 377 +2.51(+0.33%)
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.