Indicators

Adyen NV ADR (OP: ADYEY )

11.71 -0.23 (-1.93%)

Streaming Delayed Price Updated: 12:36 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	12.94	12.97	12.81	12.88	567,422	+0.01(+0.08%)
Dec 28, 2023	12.84	12.91	12.78	12.87	1,461,202	-0.21(-1.61%)
Dec 27, 2023	13.02	13.15	13.01	13.08	604,362	+0.15(+1.16%)
Dec 26, 2023	12.62	13.00	12.62	12.93	860,924	+0.10(+0.78%)
Dec 22, 2023	12.77	12.87	12.76	12.83	646,006	-0.02(-0.16%)
Dec 21, 2023	12.79	12.85	12.67	12.85	948,415	+0.28(+2.23%)
Dec 20, 2023	12.74	12.84	12.55	12.57	502,786	-0.37(-2.86%)
Dec 19, 2023	12.97	13.04	12.89	12.94	515,753	+0.06(+0.47%)
Dec 18, 2023	12.88	12.91	12.75	12.88	1,116,351	-0.04(-0.31%)
Dec 15, 2023	12.89	13.06	12.88	12.92	1,465,758	-0.06(-0.46%)
Dec 14, 2023	13.02	13.04	12.61	12.98	1,512,748	-0.07(-0.54%)
Dec 13, 2023	12.94	13.14	12.72	13.05	847,865	+0.04(+0.31%)
Dec 12, 2023	12.88	13.01	12.84	13.01	753,639	-0.06(-0.46%)
Dec 11, 2023	12.91	13.10	12.91	13.07	1,234,955	+0.33(+2.59%)
Dec 08, 2023	12.79	12.90	12.65	12.74	1,123,477	+0.33(+2.66%)
Dec 07, 2023	12.42	12.46	12.32	12.41	746,296	+0.14(+1.14%)
Dec 06, 2023	12.42	12.47	12.22	12.27	1,405,445	+0.12(+0.99%)
Dec 05, 2023	12.16	12.31	12.13	12.15	1,123,997	+0.01(+0.08%)
Dec 04, 2023	11.92	12.15	11.91	12.14	1,544,322	+0.35(+2.97%)

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.