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

Adyen NV (OP: ADYYF )

1,417.00 +22.98 (+1.65%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 4, 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 (%)
Sep 04, 2024 1398 1491 1396 1417 56 +22.98(+1.65%)
Sep 03, 2024 1464 1500 1394 1394 57 -98.98(-6.63%)
Aug 30, 2024 1485 1493 1485 1493 100 +39.00(+2.68%)
Aug 29, 2024 1447 1490 1447 1454 9 +4.41(+0.30%)
Aug 28, 2024 1443 1450 1438 1450 7 -25.41(-1.72%)
Aug 27, 2024 1416 1478 1416 1475 25 +66.56(+4.73%)
Aug 26, 2024 1491 1492 1408 1408 138 -22.96(-1.60%)
Aug 23, 2024 1524 1524 1431 1431 100 +17.70(+1.25%)
Aug 22, 2024 1500 1509 1414 1414 220 -46.56(-3.19%)
Aug 21, 2024 1390 1460 1390 1460 11 +33.58(+2.35%)
Aug 20, 2024 1461 1461 1389 1427 44 +6.33(+0.45%)
Aug 19, 2024 1467 1514 1420 1420 75 -69.29(-4.65%)
Aug 16, 2024 1380 1490 1366 1490 100 +123.64(+9.05%)
Aug 15, 2024 1400 1410 1345 1366 128 +90.00(+7.05%)
Aug 14, 2024 1250 1280 1250 1276 8 +49.00(+3.99%)
Aug 13, 2024 1246 1250 1197 1227 41 +57.00(+4.87%)
Aug 12, 2024 1242 1242 1167 1170 23 +13.00(+1.12%)
Aug 09, 2024 1207 1207 1142 1157 100 -57.85(-4.76%)
Aug 08, 2024 1150 1215 1111 1215 73 +112.51(+10.21%)
Aug 07, 2024 1129 1172 1099 1102 82 -44.23(-3.86%)
Aug 06, 2024 1139 1147 1090 1147 71 +56.57(+5.19%)
Aug 05, 2024 1088 1165 1085 1090 77 -72.67(-6.25%)
Aug 02, 2024 1121 1163 1121 1163 210 -26.29(-2.21%)
Aug 01, 2024 1174 1220 1134 1189 54 -7.04(-0.59%)
Jul 31, 2024 1225 1229 1174 1196 58 -8.23(-0.68%)
Jul 30, 2024 1209 1228 1204 1204 15 +78.23(+6.95%)
Jul 29, 2024 1194 1195 1126 1126 12 -77.00(-6.40%)
Jul 26, 2024 1182 1203 1146 1203 100 +41.00(+3.53%)
Jul 25, 2024 1136 1203 1116 1162 63 -27.76(-2.33%)
Jul 24, 2024 1170 1190 1158 1190 50 -0.95(-0.08%)
Jul 23, 2024 1210 1210 1185 1191 119 -21.29(-1.76%)
Jul 22, 2024 1253 1254 1187 1212 46 -27.00(-2.18%)
Jul 19, 2024 1239 1239 1239 1239 100 -33.00(-2.59%)
Jul 18, 2024 1251 1272 1251 1272 30 +27.00(+2.17%)
Jul 17, 2024 1204 1245 1204 1245 42 +42.00(+3.49%)
Jul 16, 2024 1244 1244 1203 1203 12 -18.00(-1.47%)
Jul 15, 2024 1271 1271 1185 1221 36 -56.00(-4.39%)
Jul 12, 2024 1221 1277 1220 1277 100 +94.17(+7.96%)
Jul 11, 2024 1233 1252 1182 1183 87 -39.85(-3.26%)
Jul 10, 2024 1215 1240 1202 1223 25 +10.68(+0.88%)
Jul 09, 2024 1179 1215 1174 1212 19 +48.00(+4.12%)
Jul 08, 2024 1181 1220 1164 1164 140 -56.00(-4.59%)
Jul 05, 2024 1223 1257 1220 1220 100 -3.00(-0.25%)
Jul 03, 2024 1213 1223 1209 1223 100 +45.00(+3.82%)
Jul 02, 2024 1170 1180 1170 1178 17 +8.00(+0.68%)
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.