Skip to main content

Adyen NV ADR (OP: ADYEY )

12.09 -0.34 (-2.74%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 12.70 12.73 12.37 12.43 629,114 +0.15(+1.22%)
Jul 17, 2024 12.34 12.45 12.25 12.28 385,184 -0.04(-0.32%)
Jul 16, 2024 12.25 12.34 12.18 12.32 364,216 +0.02(+0.16%)
Jul 15, 2024 12.58 12.58 12.26 12.30 485,738 -0.27(-2.15%)
Jul 12, 2024 12.35 12.61 12.35 12.57 311,369 +0.44(+3.63%)
Jul 11, 2024 12.34 12.36 12.09 12.13 341,751 -0.14(-1.14%)
Jul 10, 2024 12.19 12.28 12.19 12.27 778,611 +0.35(+2.94%)
Jul 09, 2024 11.89 11.98 11.86 11.92 493,938 +0.03(+0.25%)
Jul 08, 2024 12.11 12.14 11.87 11.89 542,609 -0.41(-3.33%)
Jul 05, 2024 12.45 12.45 12.23 12.30 375,479 -0.02(-0.16%)
Jul 03, 2024 12.30 12.34 12.18 12.32 211,077 +0.31(+2.58%)
Jul 02, 2024 11.87 12.04 11.79 12.01 727,510 +0.08(+0.67%)
Jul 01, 2024 12.17 12.19 11.85 11.93 419,775 +0.06(+0.51%)
Jun 28, 2024 11.91 11.99 11.81 11.87 343,822 -0.18(-1.49%)
Jun 27, 2024 12.08 12.19 11.97 12.05 334,158 -0.05(-0.41%)
Jun 26, 2024 11.99 12.18 11.96 12.10 321,191 -0.19(-1.55%)
Jun 25, 2024 12.04 12.29 12.03 12.29 912,547 +0.16(+1.32%)
Jun 24, 2024 12.18 12.24 12.10 12.13 798,479 +0.05(+0.41%)
Jun 21, 2024 12.13 12.15 12.01 12.08 450,058 -0.24(-1.95%)
Jun 20, 2024 12.20 12.45 12.16 12.32 398,294 -0.37(-2.92%)
Jun 18, 2024 12.78 12.85 12.65 12.69 1,044,323 -0.30(-2.31%)
Jun 17, 2024 12.86 13.03 12.78 12.99 394,218 +0.18(+1.41%)
Jun 14, 2024 12.75 12.86 12.73 12.81 467,327 -0.20(-1.54%)
Jun 13, 2024 13.17 13.19 12.90 13.01 686,877 -0.34(-2.55%)
Jun 12, 2024 13.45 13.58 13.32 13.35 480,324 +0.50(+3.89%)
Jun 11, 2024 12.85 12.88 12.73 12.85 616,012 -0.25(-1.91%)
Jun 10, 2024 13.15 13.17 13.04 13.10 471,533 -0.11(-0.83%)
Jun 07, 2024 13.30 13.33 13.19 13.21 312,799 -0.17(-1.27%)
Jun 06, 2024 13.35 13.40 13.30 13.38 197,255 -0.11(-0.82%)
Jun 05, 2024 13.35 13.53 13.27 13.49 301,818 +0.61(+4.74%)
Jun 04, 2024 12.88 12.99 12.79 12.88 246,608 +0.06(+0.47%)
Jun 03, 2024 12.85 12.91 12.71 12.82 395,600 -0.07(-0.54%)
May 31, 2024 12.96 12.97 12.71 12.89 421,837 +0.07(+0.55%)
May 30, 2024 12.92 12.95 12.80 12.82 317,939 +0.22(+1.75%)
May 29, 2024 12.66 12.78 12.60 12.60 538,077 -0.46(-3.52%)
May 28, 2024 13.07 13.16 13.00 13.06 593,062 -0.08(-0.61%)
May 24, 2024 13.02 13.20 12.93 13.14 385,338 +0.37(+2.90%)
May 23, 2024 12.99 13.04 12.70 12.77 550,186 -0.29(-2.22%)
May 22, 2024 13.15 13.19 13.01 13.06 362,186 -0.18(-1.36%)
May 21, 2024 13.24 13.29 13.15 13.24 418,285 -0.19(-1.41%)
May 20, 2024 13.47 13.52 13.38 13.43 402,517 +0.02(+0.15%)
May 17, 2024 13.55 13.61 13.36 13.41 378,104 -0.34(-2.47%)
May 16, 2024 13.89 13.95 13.75 13.75 291,601 -0.13(-0.94%)
May 15, 2024 13.92 13.94 13.78 13.88 368,474 +0.28(+2.06%)
May 14, 2024 13.67 13.69 13.54 13.60 250,228 +0.11(+0.82%)
May 13, 2024 13.47 13.65 13.46 13.49 259,759 +0.07(+0.52%)
May 10, 2024 13.29 13.45 13.29 13.42 225,639 +0.24(+1.82%)
May 09, 2024 13.09 13.23 13.09 13.18 350,491 +0.22(+1.70%)
May 08, 2024 13.02 13.07 12.93 12.96 610,545 -0.05(-0.38%)
May 07, 2024 13.00 13.10 10.33 13.01 402,349 +0.36(+2.85%)
May 06, 2024 12.60 12.70 12.58 12.65 429,378 +0.22(+1.77%)
May 03, 2024 12.50 12.52 12.37 12.43 548,007 +0.32(+2.64%)
May 02, 2024 11.85 13.99 6.633 12.11 1,316,577 +0.35(+2.98%)
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.