Indicators

Adyen NV ADR (OP: ADYEY )

11.83 -0.11 (-0.92%)

Streaming Delayed Price Updated: 9:49 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	20.69	21.15	20.28	20.71	901,124	+0.11(+0.53%)
Feb 25, 2022	20.53	20.67	20.00	20.60	659,484	-0.26(-1.25%)
Feb 24, 2022	18.80	21.03	18.79	20.86	730,504	+0.92(+4.61%)
Feb 23, 2022	20.79	20.82	19.90	19.94	526,982	-0.86(-4.13%)
Feb 22, 2022	20.72	21.18	20.54	20.80	603,051	+0.13(+0.63%)
Feb 18, 2022				20.67	0	-1.03(-4.75%)
Feb 17, 2022	22.10	22.11	21.60	21.70	936,934	-1.66(-7.11%)
Feb 16, 2022	23.04	23.41	22.74	23.36	2,738,899	+0.82(+3.64%)
Feb 15, 2022	21.99	22.57	21.92	22.54	1,239,690	+1.39(+6.57%)
Feb 14, 2022	20.74	21.35	20.60	21.15	374,577	+0.43(+2.07%)
Feb 11, 2022	21.50	21.57	20.51	20.72	460,263	+0.07(+0.34%)
Feb 10, 2022	20.82	21.71	20.50	20.65	623,184	-1.01(-4.66%)
Feb 09, 2022	21.94	21.98	21.31	21.66	623,823	+2.32(+12.00%)
Feb 08, 2022	18.49	19.59	18.42	19.34	534,251	-0.02(-0.10%)
Feb 07, 2022	19.20	19.55	19.14	19.36	365,678	+0.22(+1.15%)
Feb 04, 2022	18.62	19.32	18.50	19.14	349,943	+0.87(+4.73%)
Feb 03, 2022	18.84		18.22	18.27	588,951	-1.95(-9.62%)
Feb 02, 2022	20.53	20.56	19.91	20.22	349,208	-0.39(-1.89%)

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.