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

Adyen NV (OP:ADYYF)

1,838.00 -54.82 (-2.90%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jul 9, 2025 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 (%)
Jul 08, 2025 1856 1893 1808 1893 64 +89.82(+4.98%)
Jul 07, 2025 1805 1845 1758 1803 31 +28.00(+1.58%)
Jul 03, 2025 1821 1821 1774 1775 169 -48.00(-2.63%)
Jul 02, 2025 1817 1823 1817 1823 2 -5.00(-0.27%)
Jul 01, 2025 1824 1839 1824 1828 13 -8.00(-0.44%)
Jun 30, 2025 1836 1836 1836 1836 1 -17.00(-0.92%)
Jun 27, 2025 1853 1853 1813 1853 100 +3.51(+0.19%)
Jun 26, 2025 1800 1849 1800 1849 178 +40.49(+2.24%)
Jun 25, 2025 1915 1915 1809 1809 16 -74.00(-3.93%)
Jun 24, 2025 1850 1883 1828 1883 29 +85.05(+4.73%)
Jun 23, 2025 1776 1822 1747 1798 47 +66.95(+3.87%)
Jun 20, 2025 1780 1800 1722 1731 100 -86.00(-4.73%)
Jun 18, 2025 1875 1877 1814 1817 100 -87.00(-4.57%)
Jun 17, 2025 1967 1985 1904 1904 37 -4.50(-0.24%)
Jun 16, 2025 1974 1974 1908 1908 2,649 -14.50(-0.75%)
Jun 13, 2025 1942 1942 1869 1923 100 -32.94(-1.68%)
Jun 12, 2025 1946 1956 1941 1956 7 -38.06(-1.91%)
Jun 11, 2025 1989 1994 1945 1994 26 +50.50(+2.60%)
Jun 10, 2025 1950 1964 1944 1944 21 +22.50(+1.17%)
Jun 09, 2025 2020 2020 1921 1921 24 +12.00(+0.63%)
Jun 06, 2025 1984 1984 1909 1909 100 +3.00(+0.16%)
Jun 05, 2025 1945 1960 1900 1906 48 +31.00(+1.65%)
Jun 04, 2025 1930 1939 1875 1875 110 -1.00(-0.05%)
Jun 03, 2025 1911 1911 1848 1876 28 -24.00(-1.26%)
Jun 02, 2025 1876 1903 1814 1900 83 -4.70(-0.25%)
May 30, 2025 1906 1927 1892 1905 100 +28.70(+1.53%)
May 29, 2025 1890 1911 1874 1876 62 +83.00(+4.63%)
May 28, 2025 1782 1793 1782 1793 280 -6.00(-0.33%)
May 27, 2025 1855 1886 1799 1799 1,001 +27.00(+1.52%)
May 23, 2025 1807 1831 1772 1772 100 -22.00(-1.23%)
May 22, 2025 1794 1794 1794 1794 3 -55.00(-2.97%)
May 21, 2025 1866 1890 1806 1849 6 +0.00(+0.00%)
May 20, 2025 1808 1849 1794 1849 25 +69.32(+3.90%)
May 19, 2025 1775 1887 1775 1780 75 -72.32(-3.90%)
May 16, 2025 1848 1852 1848 1852 100 +15.00(+0.82%)
May 15, 2025 1841 1841 1786 1837 56 -26.48(-1.42%)
May 14, 2025 1884 1891 1794 1863 377 -25.04(-1.33%)
May 13, 2025 1854 1895 1854 1889 3,394 +41.26(+2.23%)
May 12, 2025 1794 1847 1794 1847 13 +95.26(+5.44%)
May 09, 2025 1754 1758 1752 1752 100 +15.45(+0.89%)
May 08, 2025 1760 1760 1727 1737 98 +58.46(+3.48%)
May 07, 2025 1700 1737 1678 1678 225 +29.09(+1.76%)
May 06, 2025 1644 1680 1627 1649 21 +3.00(+0.18%)
May 05, 2025 1644 1675 1629 1646 38 +13.70(+0.84%)
May 02, 2025 1600 1632 1590 1632 100 +34.79(+2.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.