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

Adyen NV (OP: ADYYF )

1,500.00 -1.00 (-0.07%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 2, 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 (%)
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%)
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%)
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.