Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adyen NV ADR (OP: ADYEY )

12.57 -0.20 (-1.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 15.93 15.93 15.49 15.51 596,970 -0.23(-1.46%)
Aug 30, 2022 16.11 16.22 15.55 15.74 351,048 -0.09(-0.57%)
Aug 29, 2022 15.84 16.08 15.75 15.83 540,742 +0.07(+0.44%)
Aug 26, 2022 17.00 17.01 15.75 15.76 625,004 -1.05(-6.25%)
Aug 25, 2022 16.53 16.82 16.44 16.81 679,198 +0.26(+1.60%)
Aug 24, 2022 16.25 16.67 16.24 16.55 738,025 +0.80(+5.05%)
Aug 23, 2022 15.81 16.06 15.65 15.75 416,547 -0.15(-0.94%)
Aug 22, 2022 16.00 16.14 15.80 15.90 1,267,434 -0.32(-1.97%)
Aug 19, 2022 16.41 16.48 16.08 16.22 2,777,996 -1.63(-9.13%)
Aug 18, 2022 16.61 17.97 16.43 17.85 1,748,454 -0.66(-3.57%)
Aug 17, 2022 18.33 18.68 18.22 18.51 480,583 +0.15(+0.82%)
Aug 16, 2022 18.23 18.40 17.97 18.36 452,603 -0.58(-3.06%)
Aug 15, 2022 18.85 19.09 18.77 18.94 1,344,162 -0.26(-1.35%)
Aug 12, 2022 18.92 19.21 18.72 19.20 1,252,889 +0.12(+0.63%)
Aug 11, 2022 19.42 19.44 18.97 19.08 506,203 -0.02(-0.10%)
Aug 10, 2022 18.90 19.20 18.84 19.10 456,143 +0.86(+4.71%)
Aug 09, 2022 18.49 18.54 18.20 18.24 1,076,549 -0.32(-1.72%)
Aug 08, 2022 18.35 18.65 18.35 18.56 3,586,080 +0.60(+3.34%)
Aug 05, 2022 17.65 18.17 17.63 17.96 1,576,389 -0.73(-3.91%)
Aug 04, 2022 18.32 18.75 18.32 18.69 1,676,771 +0.40(+2.19%)
Aug 03, 2022 17.83 18.32 17.81 18.29 404,737 +0.45(+2.52%)
Aug 02, 2022 17.92 18.11 17.77 17.84 533,374 -0.27(-1.49%)
Aug 01, 2022 17.72 18.25 17.59 18.11 749,663 +0.09(+0.50%)
Jul 29, 2022 17.72 18.05 17.60 18.02 741,040 +0.46(+2.62%)
Jul 28, 2022 17.17 17.65 16.99 17.56 838,193 +0.36(+2.09%)
Jul 27, 2022 16.63 17.29 16.63 17.20 792,610 +1.44(+9.14%)
Jul 26, 2022 16.13 16.16 15.70 15.76 535,982 -1.24(-7.29%)
Jul 25, 2022 16.98 17.10 16.75 17.00 818,662 +0.44(+2.66%)
Jul 22, 2022 16.91 17.02 16.41 16.56 403,144 -0.51(-2.99%)
Jul 21, 2022 16.73 17.13 16.69 17.07 745,149 +0.74(+4.53%)
Jul 20, 2022 16.13 16.50 16.06 16.33 1,074,716 +0.06(+0.37%)
Jul 19, 2022 15.94 16.28 15.87 16.27 747,411 +0.60(+3.83%)
Jul 18, 2022 15.56 15.84 15.51 15.67 1,463,929 +0.41(+2.69%)
Jul 15, 2022 14.96 15.33 14.79 15.26 947,402 +0.92(+6.42%)
Jul 14, 2022 14.19 14.35 13.78 14.34 2,838,021 -0.13(-0.90%)
Jul 13, 2022 13.93 14.60 13.91 14.47 1,330,902 -0.19(-1.30%)
Jul 12, 2022 14.61 14.99 14.52 14.66 1,676,443 -0.13(-0.91%)
Jul 11, 2022 14.80 14.96 14.60 14.79 4,238,953 -0.14(-0.97%)
Jul 08, 2022 14.51 15.02 14.42 14.94 1,473,541 +0.04(+0.27%)
Jul 07, 2022 14.51 14.92 14.44 14.90 1,428,999 -0.11(-0.73%)
Jul 06, 2022 14.89 15.12 14.73 15.01 2,288,388 +0.91(+6.45%)
Jul 05, 2022 13.54 14.12 13.44 14.10 1,853,419 -0.73(-4.92%)
Jul 01, 2022 14.26 14.84 14.18 14.83 1,587,478 +0.22(+1.51%)
Jun 30, 2022 14.54 14.70 14.19 14.61 13,240,561 +0.02(+0.14%)
Jun 29, 2022 14.66 14.86 14.49 14.59 806,398 +0.09(+0.62%)
Jun 28, 2022 14.80 14.98 14.50 14.50 778,036 -0.41(-2.75%)
Jun 27, 2022 15.03 15.07 14.76 14.91 857,479 -0.09(-0.60%)
Jun 24, 2022 14.54 15.05 14.54 15.00 537,280 +0.97(+6.91%)
Jun 23, 2022 13.70 14.14 13.54 14.03 2,128,514 +0.26(+1.93%)
Jun 22, 2022 13.45 14.09 13.41 13.77 1,006,174 +0.40(+2.95%)
Jun 21, 2022 13.14 13.48 13.12 13.37 768,067 +0.25(+1.91%)
Jun 17, 2022 12.69 13.17 12.67 13.12 1,543,661 +0.75(+6.06%)
Jun 16, 2022 12.38 12.60 12.17 12.37 936,197 -0.15(-1.20%)
Jun 15, 2022 12.42 12.70 12.21 12.52 1,048,462 +0.48(+3.99%)
Jun 14, 2022 12.58 12.59 11.90 12.04 2,148,990 -0.69(-5.42%)
Jun 13, 2022 12.90 13.08 12.65 12.73 1,665,835 -1.30(-9.27%)
Jun 10, 2022 14.58 14.58 13.93 14.03 1,030,865 -0.76(-5.14%)
Jun 09, 2022 15.22 15.36 14.76 14.79 458,802 -0.64(-4.15%)
Jun 08, 2022 15.46 15.60 15.37 15.43 485,187 -0.28(-1.78%)
Jun 07, 2022 15.27 15.75 15.15 15.71 630,094 -0.30(-1.87%)
Jun 06, 2022 15.82 16.29 15.80 16.01 531,287 +0.49(+3.16%)
Jun 03, 2022 15.81 15.83 15.38 15.52 470,369 -0.61(-3.78%)
Jun 02, 2022 15.39 16.17 15.37 16.13 1,334,699 +0.70(+4.54%)
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.