Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	8.400	8.430	8.280	8.330	1,675,358	-0.01(-0.12%)
Aug 30, 2023	8.340	8.390	8.300	8.340	1,273,892	-0.05(-0.60%)
Aug 29, 2023	8.250	8.400	8.250	8.390	2,469,932	-0.08(-0.94%)
Aug 28, 2023	8.460	8.520	8.378	8.470	4,538,793	+0.19(+2.29%)
Aug 25, 2023	8.290	8.330	8.160	8.280	3,429,714	+0.08(+0.98%)
Aug 24, 2023	8.290	9.350	8.160	8.200	7,727,065	-0.43(-4.98%)
Aug 23, 2023	8.690	8.750	8.530	8.630	12,749,103	+0.14(+1.65%)
Aug 22, 2023	8.560	8.590	8.410	8.490	6,961,512	-0.22(-2.53%)
Aug 21, 2023	9.060	9.070	8.600	8.710	10,566,022	-0.89(-9.27%)
Aug 18, 2023	9.240	9.650	9.195	9.600	9,411,911	-0.26(-2.64%)
Aug 17, 2023	11.16	11.31	9.500	9.860	12,307,634	-5.66(-36.47%)
Aug 16, 2023	15.80	16.09	15.46	15.52	2,284,627	-0.60(-3.72%)
Aug 15, 2023	16.64	16.64	16.10	16.12	1,256,024	-0.77(-4.56%)
Aug 14, 2023	16.71	16.99	16.63	16.89	484,972	-0.11(-0.65%)
Aug 11, 2023	17.03	17.46	16.94	17.00	796,692	-0.49(-2.80%)
Aug 10, 2023	17.55	17.71	17.41	17.49	1,992,987	+0.38(+2.22%)
Aug 09, 2023	17.11	17.21	17.05	17.11	1,575,369	-0.01(-0.06%)
Aug 08, 2023	16.97	17.15	16.89	17.12	2,395,748	-0.15(-0.87%)
Aug 07, 2023	17.36	17.39	17.21	17.27	1,386,976	+0.06(+0.35%)
Aug 04, 2023	17.23	17.47	17.08	17.21	1,815,912	+0.10(+0.58%)
Aug 03, 2023	16.99	17.15	16.93	17.11	3,419,499	-0.45(-2.56%)
Aug 02, 2023	17.75	17.75	17.45	17.56	1,356,128	-0.71(-3.89%)

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.

Adyen NV ADR (OP: ADYEY )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Adyen NV ADR (OP: ADYEY )

Historical Prices

Sections

Services