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

Adyen NV (OP:ADYYF)

1,752.00 +15.45 (+0.89%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 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 (%)
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%)
May 01, 2025 1600 1600 1558 1598 5 +55.51(+3.60%)
Apr 30, 2025 1542 1542 1542 1542 9 -35.62(-2.26%)
Apr 29, 2025 1624 1630 1578 1578 52 -84.08(-5.06%)
Apr 28, 2025 1609 1675 1598 1662 159 -9.30(-0.56%)
Apr 25, 2025 1671 1671 1671 1671 100 +25.00(+1.52%)
Apr 24, 2025 1644 1681 1644 1646 17 +5.00(+0.30%)
Apr 23, 2025 1646 1697 1641 1641 96 +54.00(+3.40%)
Apr 22, 2025 1575 1647 1572 1587 954 +53.59(+3.49%)
Apr 21, 2025 1534 1584 1533 1533 58 -52.93(-3.34%)
Apr 17, 2025 1609 1624 1565 1586 100 -98.86(-5.87%)
Apr 16, 2025 1685 1685 1685 1685 2 +42.20(+2.57%)
Apr 15, 2025 1614 1653 1599 1643 720 +22.29(+1.38%)
Apr 14, 2025 1613 1621 1550 1621 59 +80.42(+5.22%)
Apr 11, 2025 1514 1576 1479 1540 246 +67.29(+4.57%)
Apr 10, 2025 1500 1537 1470 1473 19 -131.36(-8.19%)
Apr 09, 2025 1502 1604 1351 1604 183 +237.64(+17.39%)
Apr 08, 2025 1439 1452 1367 1367 187 +11.67(+0.86%)
Apr 07, 2025 1328 1397 1309 1355 110 -47.95(-3.42%)
Apr 04, 2025 1435 1439 1334 1403 100 -30.05(-2.10%)
Apr 03, 2025 1455 1517 1433 1433 72 -134.95(-8.61%)
Apr 02, 2025 1464 1597 1464 1568 4 +24.00(+1.55%)
Apr 01, 2025 1582 1596 1508 1544 47 +48.00(+3.21%)
Mar 31, 2025 1520 1543 1453 1496 36 -42.00(-2.73%)
Mar 28, 2025 1566 1575 1536 1538 100 -32.00(-2.04%)
Mar 27, 2025 1550 1578 1550 1570 23 +0.00(+0.00%)
Mar 26, 2025 1611 1611 1570 1570 4 -78.00(-4.73%)
Mar 25, 2025 1648 1648 1648 1648 10 +36.40(+2.26%)
Mar 24, 2025 1625 1669 1600 1612 133 -45.42(-2.74%)
Mar 21, 2025 1631 1683 1631 1657 100 +14.50(+0.88%)
Mar 20, 2025 1693 1693 1643 1643 14 -52.28(-3.08%)
Mar 19, 2025 1665 1699 1637 1695 786 +32.80(+1.97%)
Mar 18, 2025 1666 1670 1638 1662 30 +10.85(+0.66%)
Mar 17, 2025 1641 1651 1633 1651 15 -14.35(-0.86%)
Mar 14, 2025 1666 1666 1613 1666 100 +79.50(+5.01%)
Mar 13, 2025 1666 1666 1586 1586 39 -80.00(-4.80%)
Mar 12, 2025 1653 1674 1653 1666 227 +27.00(+1.65%)
Mar 11, 2025 1627 1665 1605 1639 4,018 -14.00(-0.85%)
Mar 10, 2025 1644 1716 1644 1653 48 -46.19(-2.72%)
Mar 07, 2025 1709 1810 1690 1699 100 -95.81(-5.34%)
Mar 06, 2025 1836 1836 1780 1795 104 -39.44(-2.15%)
Mar 05, 2025 1795 1853 1780 1834 35 +34.44(+1.91%)
Mar 04, 2025 1758 1800 1725 1800 46 -88.88(-4.71%)
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.