Indicators

Adyen NV ADR (OP: ADYEY )

12.43 +0.32 (+2.64%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	7.370	7.465	7.360	7.400	1,047,750	+0.31(+4.37%)
Sep 28, 2023	6.990	7.110	6.980	7.090	1,506,030	+0.01(+0.14%)
Sep 27, 2023	7.060	7.110	6.950	7.080	1,314,424	+0.28(+4.12%)
Sep 26, 2023	6.800	6.850	6.770	6.800	1,044,611	+0.00(+0.00%)
Sep 25, 2023	6.710	6.810	6.770	6.800	1,762,116	-0.04(-0.58%)
Sep 22, 2023	6.830	6.910	6.790	6.840	2,417,963	+0.24(+3.64%)
Sep 21, 2023	6.620	6.690	6.550	6.600	2,851,708	-0.37(-5.31%)
Sep 20, 2023	7.080	7.180	6.950	6.970	1,725,829	+0.09(+1.31%)
Sep 19, 2023	7.050	7.070	6.850	6.880	3,666,921	-0.25(-3.44%)
Sep 18, 2023	7.300	7.350	7.120	7.125	2,834,843	-0.46(-6.00%)
Sep 15, 2023	7.630	7.660	7.550	7.580	3,599,289	+0.10(+1.34%)
Sep 14, 2023	7.370	7.500	7.310	7.480	1,718,865	+0.07(+0.94%)
Sep 13, 2023	7.410	7.500	7.370	7.410	3,230,688	-0.11(-1.46%)
Sep 12, 2023	7.450	7.600	7.450	7.520	3,977,964	-0.16(-2.08%)
Sep 11, 2023	7.700	7.760	7.650	7.680	6,245,627	-0.16(-2.04%)
Sep 08, 2023	7.860	7.890	7.820	7.840	4,740,447	-0.08(-1.01%)
Sep 07, 2023	8.020	8.060	7.890	7.920	5,841,915	-0.18(-2.22%)
Sep 06, 2023	8.250	8.270	8.090	8.100	3,560,281	-0.20(-2.41%)
Sep 05, 2023	8.340	8.600	8.270	8.300	965,979	-0.06(-0.72%)

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.