Indicators

Adyen NV ADR (OP: ADYEY )

11.78 -0.16 (-1.34%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	15.70	15.81	15.64	15.80	344,014	+0.15(+0.96%)
Feb 28, 2024	15.72	15.75	15.60	15.65	341,677	-0.15(-0.95%)
Feb 27, 2024	15.77	15.88	15.68	15.80	509,417	+0.05(+0.32%)
Feb 26, 2024	15.81	15.82	15.70	15.75	339,726	-0.11(-0.69%)
Feb 23, 2024	15.93	15.96	15.78	15.86	280,378	+0.03(+0.19%)
Feb 22, 2024	15.84	15.94	15.74	15.83	450,523	+0.29(+1.87%)
Feb 21, 2024	15.60	15.70	15.45	15.54	1,068,067	-0.45(-2.81%)
Feb 20, 2024	16.04	16.09	15.88	15.99	714,507	-0.06(-0.37%)
Feb 16, 2024	16.09	16.23	16.04	16.05	486,028	+0.09(+0.56%)
Feb 15, 2024	15.73	15.98	15.73	15.96	632,810	+0.36(+2.31%)
Feb 14, 2024	15.43	15.61	15.39	15.60	396,066	+0.33(+2.16%)
Feb 13, 2024	15.23	15.47	15.15	15.27	434,208	-0.83(-5.16%)
Feb 12, 2024	16.07	16.20	16.03	16.10	493,775	+0.15(+0.94%)
Feb 09, 2024	16.03	16.09	15.77	15.95	926,447	+0.58(+3.77%)
Feb 08, 2024	15.26	15.54	14.93	15.37	1,892,429	+2.62(+20.55%)
Feb 07, 2024	12.64	12.81	12.57	12.75	1,029,134	-0.06(-0.47%)
Feb 06, 2024	12.58	12.85	12.58	12.81	1,631,884	-0.12(-0.89%)
Feb 05, 2024	12.84	12.97	12.78	12.93	404,914	-0.02(-0.19%)
Feb 02, 2024	12.89	12.98	12.84	12.95	258,000	-0.08(-0.61%)

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.