Indicators

Adyen NV ADR (OP: ADYEY )

12.57 -0.20 (-1.57%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	15.85	16.04	15.70	16.00	633,469	-0.08(-0.50%)
Apr 27, 2023	15.80	16.14	15.72	16.08	889,385	+0.54(+3.47%)
Apr 26, 2023	15.53	15.75	15.51	15.54	245,118	+0.12(+0.78%)
Apr 25, 2023	15.72	15.74	15.41	15.42	195,054	-0.52(-3.26%)
Apr 24, 2023	16.04	16.04	15.85	15.94	671,198	+0.07(+0.44%)
Apr 21, 2023	15.63	15.88	15.61	15.87	301,516	+0.23(+1.47%)
Apr 20, 2023	15.66	15.77	15.58	15.64	304,809	-0.26(-1.64%)
Apr 19, 2023	15.90	15.98	15.89	15.90	193,108	-0.20(-1.24%)
Apr 18, 2023	15.99	16.10	15.93	16.10	144,807	+0.22(+1.39%)
Apr 17, 2023	15.90	15.94	15.79	15.88	262,236	+0.00(+0.00%)
Apr 14, 2023	15.93	15.96	15.79	15.88	229,957	-0.25(-1.55%)
Apr 13, 2023	15.85	16.18	15.83	16.13	571,716	+0.39(+2.48%)
Apr 12, 2023	16.08	16.20	15.74	15.74	612,222	+0.11(+0.70%)
Apr 11, 2023	15.59	15.67	15.53	15.63	269,227	+0.10(+0.64%)
Apr 10, 2023	15.15	15.53	15.03	15.53	273,303	-0.01(-0.06%)
Apr 06, 2023	15.39	15.60	15.30	15.54	247,345	-0.02(-0.13%)
Apr 05, 2023	15.57	15.66	15.49	15.56	376,767	-0.16(-1.02%)
Apr 04, 2023	15.74	15.84	15.64	15.72	338,788	+0.26(+1.68%)

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.