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

Adyen NV (OP: ADYYF )

1,395.00 +81.00 (+6.16%)
Streaming Delayed Price Updated: 10:29 AM EST, Nov 25, 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 (%)
Nov 22, 2024 1360 1360 1314 1314 100 -8.00(-0.61%)
Nov 21, 2024 1282 1354 1241 1322 2,983 +53.28(+4.20%)
Nov 20, 2024 1265 1311 1265 1269 133 -46.77(-3.56%)
Nov 19, 2024 1291 1333 1265 1315 75 +6.53(+0.50%)
Nov 18, 2024 1275 1332 1275 1309 89 +41.96(+3.31%)
Nov 15, 2024 1314 1322 1267 1267 100 -45.00(-3.43%)
Nov 14, 2024 1323 1327 1312 1312 270 +0.06(+0.00%)
Nov 13, 2024 1315 1344 1300 1312 52 -38.06(-2.82%)
Nov 12, 2024 1370 1370 1343 1350 68 -20.00(-1.46%)
Nov 11, 2024 1355 1382 1350 1370 38 +4.60(+0.34%)
Nov 08, 2024 1387 1387 1352 1365 100 -91.45(-6.28%)
Nov 07, 2024 1391 1457 1385 1457 33 -80.87(-5.26%)
Nov 06, 2024 1465 1538 1460 1538 19 -1.69(-0.11%)
Nov 05, 2024 1487 1539 1487 1539 145 +15.41(+1.01%)
Nov 04, 2024 1559 1559 1458 1524 29 +6.00(+0.40%)
Nov 01, 2024 1550 1551 1518 1518 100 -41.00(-2.63%)
Oct 31, 2024 1518 1559 1518 1559 12 +34.00(+2.23%)
Oct 30, 2024 1577 1577 1518 1525 11 -72.00(-4.51%)
Oct 29, 2024 1548 1597 1548 1597 9 +55.00(+3.57%)
Oct 28, 2024 1550 1616 1518 1542 758 +3.20(+0.21%)
Oct 25, 2024 1526 1539 1521 1539 168 +17.80(+1.17%)
Oct 24, 2024 1516 1547 1516 1521 6 -4.00(-0.26%)
Oct 23, 2024 1530 1556 1525 1525 11 -3.00(-0.20%)
Oct 22, 2024 1491 1561 1491 1528 17 +0.00(+0.00%)
Oct 21, 2024 1556 1561 1528 1528 13 -25.34(-1.63%)
Oct 18, 2024 1505 1553 1505 1553 100 +60.39(+4.05%)
Oct 17, 2024 1527 1551 1493 1493 18 +14.95(+1.01%)
Oct 16, 2024 1499 1517 1475 1478 81 +15.00(+1.03%)
Oct 15, 2024 1463 1463 1463 1463 11 -10.51(-0.71%)
Oct 14, 2024 1440 1508 1440 1474 39 +10.51(+0.72%)
Oct 11, 2024 1502 1512 1463 1463 191 -59.90(-3.93%)
Oct 10, 2024 1496 1523 1496 1523 42 +23.90(+1.59%)
Oct 09, 2024 1535 1565 1499 1499 34 -35.00(-2.28%)
Oct 08, 2024 1527 1541 1465 1534 15 +71.00(+4.85%)
Oct 07, 2024 1502 1509 1463 1463 14 -10.00(-0.68%)
Oct 04, 2024 1494 1494 1463 1473 18 +10.00(+0.68%)
Oct 03, 2024 1500 1500 1457 1463 27 -97.00(-6.22%)
Oct 02, 2024 1500 1560 1500 1560 16 +59.00(+3.93%)
Oct 01, 2024 1508 1540 1501 1501 58 -32.00(-2.09%)
Sep 30, 2024 1570 1570 1533 1533 13 +37.34(+2.50%)
Sep 27, 2024 1570 1575 1496 1496 100 -29.34(-1.92%)
Sep 26, 2024 1566 1572 1499 1525 337 +56.00(+3.81%)
Sep 25, 2024 1560 1560 1455 1469 33 -88.00(-5.65%)
Sep 24, 2024 1548 1557 1502 1557 9 +48.00(+3.18%)
Sep 23, 2024 1518 1557 1506 1509 9 +1.00(+0.07%)
Sep 20, 2024 1522 1532 1490 1508 100 -12.32(-0.81%)
Sep 19, 2024 1500 1553 1479 1520 58 +63.32(+4.35%)
Sep 18, 2024 1463 1490 1408 1457 80 +11.00(+0.76%)
Sep 17, 2024 1452 1498 1446 1446 10 +44.00(+3.14%)
Sep 16, 2024 1404 1447 1402 1402 8 +17.75(+1.28%)
Sep 13, 2024 1467 1490 1384 1384 100 -54.62(-3.80%)
Sep 12, 2024 1451 1500 1379 1439 17 -18.13(-1.24%)
Sep 11, 2024 1450 1461 1419 1457 20 +29.00(+2.03%)
Sep 10, 2024 1445 1445 1398 1428 35 -17.00(-1.18%)
Sep 09, 2024 1496 1496 1444 1445 47 +70.30(+5.11%)
Sep 06, 2024 1455 1490 1375 1375 100 -30.71(-2.19%)
Sep 05, 2024 1384 1432 1384 1405 25 -11.59(-0.82%)
Sep 04, 2024 1398 1491 1396 1417 56 +22.98(+1.65%)
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.