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

Adyen NV (OP: ADYYF )

1,270.00 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 29, 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, 2019 812.00 812.00 812.00 812.00 10 +0.10(+0.01%)
Apr 29, 2019 805.20 811.90 805.20 811.90 32 +4.90(+0.61%)
Apr 26, 2019 805.70 807.00 801.23 807.00 300 -5.00(-0.62%)
Apr 25, 2019 814.30 814.30 812.00 812.00 20 +12.75(+1.60%)
Apr 24, 2019 814.40 814.40 796.00 799.25 327 +9.25(+1.17%)
Apr 23, 2019 766.75 795.00 766.75 790.00 118 +32.00(+4.22%)
Apr 22, 2019 760.00 760.00 745.00 758.00 200 +13.00(+1.74%)
Apr 18, 2019 770.25 770.25 738.00 745.00 8,400 -37.91(-4.84%)
Apr 17, 2019 773.45 784.34 758.15 782.91 29 -1.49(-0.19%)
Apr 16, 2019 766.85 784.40 766.65 784.40 132 +13.50(+1.75%)
Apr 15, 2019 792.00 793.65 770.90 770.90 290 -20.65(-2.61%)
Apr 12, 2019 785.00 791.55 773.45 791.55 600 +9.20(+1.18%)
Apr 11, 2019 778.80 782.35 773.81 782.35 521 -11.58(-1.46%)
Apr 10, 2019 782.00 793.93 782.00 793.93 18 +18.93(+2.44%)
Apr 09, 2019 782.00 791.80 775.00 775.00 8,586 -13.05(-1.66%)
Apr 08, 2019 795.66 797.85 788.05 788.05 554 -22.95(-2.83%)
Apr 05, 2019 817.50 817.50 810.91 811.00 800 -5.40(-0.66%)
Apr 04, 2019 828.00 828.00 808.60 816.40 280 +2.34(+0.29%)
Apr 03, 2019 814.20 814.20 811.80 814.06 111 +1.62(+0.20%)
Apr 02, 2019 800.00 821.37 799.98 812.44 102 +30.82(+3.94%)
Apr 01, 2019 784.70 794.10 781.62 781.62 82 +2.59(+0.33%)
Mar 29, 2019 786.35 786.35 779.00 779.03 100 +7.12(+0.92%)
Mar 28, 2019 770.00 771.92 751.65 771.92 212 +0.17(+0.02%)
Mar 27, 2019 777.00 777.00 771.75 771.75 9 +12.20(+1.61%)
Mar 26, 2019 767.60 775.00 759.55 759.55 52 +11.70(+1.56%)
Mar 25, 2019 742.05 747.85 742.05 747.85 26 -4.15(-0.55%)
Mar 22, 2019 755.01 755.01 745.65 752.00 100 -23.23(-3.00%)
Mar 21, 2019 770.00 775.23 770.00 775.23 72 -2.28(-0.29%)
Mar 20, 2019 768.25 780.00 768.25 777.51 82 +1.51(+0.19%)
Mar 19, 2019 767.00 776.00 765.00 776.00 741 +7.40(+0.96%)
Mar 18, 2019 758.70 768.60 758.70 768.60 44 +27.46(+3.70%)
Mar 15, 2019 755.00 755.00 741.14 741.14 100 -32.46(-4.20%)
Mar 14, 2019 762.90 773.60 760.00 773.60 502 +25.60(+3.42%)
Mar 13, 2019 741.00 751.85 724.50 748.00 120 +45.45(+6.47%)
Mar 12, 2019 697.65 702.85 694.00 702.55 602 -24.95(-3.43%)
Mar 11, 2019 735.75 745.00 722.00 727.50 276 -1.20(-0.16%)
Mar 08, 2019 720.72 728.70 720.72 728.70 100 +18.70(+2.63%)
Mar 07, 2019 717.80 718.70 701.80 710.00 82 +9.00(+1.28%)
Mar 06, 2019 731.30 731.30 701.00 701.00 81 -36.84(-4.99%)
Mar 05, 2019 721.80 737.84 721.80 737.84 78 -8.16(-1.09%)
Mar 04, 2019 738.70 746.00 729.70 746.00 139 -4.90(-0.65%)
Mar 01, 2019 733.50 758.00 733.50 750.90 200 -17.30(-2.25%)
Feb 28, 2019 760.95 768.20 745.00 768.20 44 -0.80(-0.10%)
Feb 27, 2019 756.25 774.00 740.00 769.00 277 -2.00(-0.26%)
Feb 26, 2019 767.30 775.95 765.00 771.00 211 -3.25(-0.42%)
Feb 25, 2019 777.20 777.20 760.00 774.25 241 +5.25(+0.68%)
Feb 22, 2019 764.55 769.00 754.00 769.00 100 +15.20(+2.02%)
Feb 21, 2019 750.00 753.80 750.00 753.80 48 -21.20(-2.74%)
Feb 20, 2019 770.00 775.00 770.00 775.00 33 -3.00(-0.39%)
Feb 19, 2019 776.55 780.00 760.00 778.00 195 +17.70(+2.33%)
Feb 15, 2019 750.00 760.30 750.00 760.30 100 +10.30(+1.37%)
Feb 14, 2019 741.64 750.00 731.20 750.00 478 +2.80(+0.37%)
Feb 13, 2019 747.20 747.20 747.20 747.20 40 -3.50(-0.47%)
Feb 12, 2019 724.00 750.70 724.00 750.70 2 +20.70(+2.84%)
Feb 11, 2019 719.00 743.90 719.00 730.00 351 +1.00(+0.14%)
Feb 08, 2019 720.00 733.30 720.00 729.00 100 -11.00(-1.49%)
Feb 07, 2019 747.35 747.35 737.00 740.00 93 -24.20(-3.17%)
Feb 06, 2019 766.30 766.30 764.20 764.20 48 +4.00(+0.53%)
Feb 05, 2019 758.10 760.20 754.00 760.20 14 +15.20(+2.04%)
Feb 04, 2019 740.00 745.00 740.00 745.00 75 +11.60(+1.58%)
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.