Skip to main content

Adyen NV ADR (OP: ADYEY )

16.91 -0.05 (-0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.08 17.35 17.08 17.29 387,287 +0.28(+1.65%)
Jun 29, 2023 16.87 17.07 16.87 17.01 485,223 -0.38(-2.19%)
Jun 28, 2023 17.35 17.52 17.32 17.39 482,233 +0.28(+1.64%)
Jun 27, 2023 16.82 17.14 16.82 17.11 323,371 +0.35(+2.09%)
Jun 26, 2023 16.81 16.93 16.75 16.76 236,520 +0.00(+0.00%)
Jun 23, 2023 16.69 16.82 16.65 16.76 2,670,361 -0.30(-1.76%)
Jun 22, 2023 16.79 17.09 16.75 17.06 2,717,410 +0.40(+2.40%)
Jun 21, 2023 16.78 16.85 16.58 16.66 1,209,357 -0.14(-0.83%)
Jun 20, 2023 16.72 16.87 16.62 16.80 646,020 -0.39(-2.27%)
Jun 16, 2023 17.42 17.43 17.19 17.19 326,700 -0.55(-3.10%)
Jun 15, 2023 17.56 17.80 17.22 17.74 306,846 +1.86(+11.71%)
May 08, 2023 15.83 15.90 15.78 15.88 312,211 +0.07(+0.44%)
May 05, 2023 15.53 15.88 15.49 15.81 262,319 +0.42(+2.73%)
May 04, 2023 15.13 15.47 15.10 15.39 222,711 -0.06(-0.39%)
May 03, 2023 15.78 15.78 15.42 15.45 305,050 -0.28(-1.78%)
May 02, 2023 15.76 15.89 15.51 15.73 278,084 -0.19(-1.19%)
May 01, 2023 15.94 16.07 15.88 15.92 452,962 -0.08(-0.50%)
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.