Indicators

Adyen NV ADR (OP: ADYEY )

15.30 +0.10 (+0.64%)

Streaming Delayed Price Updated: 12:36 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	14.17	14.38	14.13	14.18	381,891	+0.01(+0.07%)
Feb 27, 2023	14.41	14.41	14.10	14.17	873,695	+0.22(+1.58%)
Feb 24, 2023	14.10	14.15	13.88	13.95	477,777	-0.83(-5.62%)
Feb 23, 2023	14.94	14.99	14.57	14.78	415,550	-0.04(-0.27%)
Feb 22, 2023	14.97	15.06	14.75	14.82	383,366	-0.42(-2.76%)
Feb 21, 2023	15.35	15.56	15.20	15.24	845,073	-0.46(-2.93%)
Feb 17, 2023	15.42	15.77	15.37	15.70	513,823	+0.30(+1.95%)
Feb 16, 2023	15.43	15.68	15.40	15.40	2,661,529	+0.16(+1.05%)
Feb 15, 2023	14.89	15.25	14.86	15.24	735,734	+0.46(+3.11%)
Feb 14, 2023	14.66	15.05	14.56	14.78	760,598	+0.25(+1.72%)
Feb 13, 2023	14.44	14.53	14.38	14.53	2,665,948	+0.36(+2.54%)
Feb 10, 2023	14.19	14.21	14.00	14.17	1,840,732	-0.05(-0.35%)
Feb 09, 2023	14.32	14.57	14.21	14.22	3,016,467	+0.25(+1.79%)
Feb 08, 2023	13.79	14.16	13.61	13.97	1,973,470	-2.53(-15.33%)
Feb 07, 2023	16.03	16.57	15.92	16.50	490,898	+0.04(+0.24%)
Feb 06, 2023	16.65	16.74	16.39	16.46	518,787	-0.75(-4.36%)
Feb 03, 2023	17.02	17.68	17.00	17.21	504,130	-0.49(-2.77%)
Feb 02, 2023	17.34	17.85	17.02	17.70	768,472	+1.66(+10.35%)

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.