Indicators

Adyen NV ADR (OP: ADYEY )

11.71 -0.23 (-1.93%)

Streaming Delayed Price Updated: 11:52 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	14.75	15.04	14.75	15.04	531,285	+0.22(+1.48%)
Jan 30, 2023	14.78	14.94	14.73	14.82	812,910	-0.11(-0.74%)
Jan 27, 2023	14.55	15.05	14.55	14.93	770,287	+0.19(+1.29%)
Jan 26, 2023	14.93	14.96	14.57	14.74	361,957	+0.35(+2.43%)
Jan 25, 2023	14.15	14.42	13.97	14.39	313,117	-0.25(-1.71%)
Jan 24, 2023	14.50	14.90	14.50	14.64	439,679	-0.32(-2.14%)
Jan 23, 2023	14.39	14.96	14.33	14.96	802,182	+0.39(+2.68%)
Jan 20, 2023	14.14	14.57	14.09	14.57	720,384	+0.42(+2.97%)
Jan 19, 2023	14.41	14.48	14.04	14.15	736,007	-0.75(-5.03%)
Jan 18, 2023	15.62	15.71	14.88	14.90	495,600	-0.07(-0.47%)
Jan 17, 2023	14.85	15.13	14.71	14.97	1,017,825	+0.09(+0.60%)
Jan 13, 2023	14.37	14.90	14.37	14.88	967,016	+0.59(+4.11%)
Jan 12, 2023	14.32	14.35	13.95	14.29	621,379	+0.28(+2.02%)
Jan 11, 2023	13.91	14.03	13.84	14.01	490,797	-0.44(-3.04%)
Jan 10, 2023	14.55	14.70	14.29	14.45	439,898	+0.08(+0.56%)
Jan 09, 2023	14.24	14.58	14.24	14.37	1,729,579	+0.46(+3.31%)
Jan 06, 2023	13.39	14.01	13.09	13.91	735,161	+0.41(+3.04%)
Jan 05, 2023	13.88	13.88	13.40	13.50	740,960	-0.51(-3.64%)
Jan 04, 2023	14.00	14.11	13.84	14.01	477,727	+0.21(+1.52%)

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.