Indicators

Adyen NV ADR (OP: ADYEY )

11.94 +0.18 (+1.53%)

Streaming Delayed Price Updated: 10:59 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	46.51	46.90	45.87	46.80	260,100	+1.10(+2.41%)
Feb 25, 2021	47.89	48.05	45.50	45.70	330,905	-2.90(-5.97%)
Feb 24, 2021	47.85	48.77	47.36	48.60	318,007	+0.15(+0.31%)
Feb 23, 2021	47.94	48.50	47.31	48.45	715,930	-2.55(-5.00%)
Feb 22, 2021	52.67	52.85	50.70	51.00	343,346	-2.70(-5.03%)
Feb 19, 2021	53.22	54.00	53.07	53.70	246,900	+0.81(+1.53%)
Feb 18, 2021	52.51	52.96	52.29	52.89	318,489	+0.29(+0.55%)
Feb 17, 2021	52.71	52.81	51.77	52.60	419,361	-0.89(-1.66%)
Feb 16, 2021	52.99	55.00	52.59	53.49	296,386	+0.00(+0.00%)
Feb 12, 2021	53.20	53.50	52.81	53.49	240,500	+0.42(+0.79%)
Feb 11, 2021	53.02	53.39	52.32	53.07	529,267	+2.17(+4.26%)
Feb 10, 2021	50.59	51.01	49.65	50.90	1,033,234	+3.80(+8.07%)
Feb 09, 2021	45.74	47.20	45.71	47.10	315,662	+1.26(+2.75%)
Feb 08, 2021	45.80	45.95	45.50	45.84	371,968	+0.18(+0.39%)
Feb 05, 2021	45.30	45.80	45.06	45.66	391,800	-0.17(-0.37%)
Feb 04, 2021	45.46	45.98	45.28	45.83	306,275	+1.43(+3.22%)
Feb 03, 2021	43.71	44.49	43.09	44.40	310,451	+0.55(+1.25%)
Feb 02, 2021	43.38	44.00	43.30	43.85	251,944	+0.61(+1.41%)

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.