Skip to main content

Adyen NV ADR (OP: ADYEY )

16.91 -0.05 (-0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2022 20.61 20.62 20.01 20.61 577,598 +0.29(+1.43%)
Jan 31, 2022 19.50 20.39 20.32 619,784 +0.83(+4.26%)
Jan 28, 2022 18.95 19.49 18.57 19.49 654,541 +0.42(+2.20%)
Jan 27, 2022 19.33 19.60 18.95 19.07 861,765 -0.28(-1.45%)
Jan 26, 2022 19.64 19.81 19.24 19.35 1,771,177 +0.38(+2.00%)
Jan 25, 2022 18.79 19.15 18.68 18.97 925,598 -0.70(-3.56%)
Jan 24, 2022 19.01 19.73 18.60 19.67 1,684,820 -0.70(-3.44%)
Jan 21, 2022 21.00 21.14 20.36 20.37 1,389,587 -0.49(-2.35%)
Jan 20, 2022 20.99 21.47 20.77 20.86 512,988 +0.07(+0.34%)
Jan 19, 2022 21.01 21.15 20.77 20.79 804,086 +0.87(+4.37%)
Jan 18, 2022 19.98 20.43 19.80 19.92 626,256 -0.43(-2.11%)
Jan 14, 2022 20.35 0 -1.20(-5.57%)
Jan 13, 2022 22.94 22.94 21.55 21.55 730,111 -1.67(-7.19%)
Jan 12, 2022 23.27 23.41 23.10 23.22 335,569 +0.00(+0.00%)
Jan 11, 2022 22.56 23.39 22.51 23.22 3,802,493 +0.56(+2.47%)
Jan 10, 2022 22.64 22.69 22.10 22.66 1,427,477 -1.70(-6.98%)
Jan 07, 2022 24.44 24.71 24.07 24.36 434,328 -0.32(-1.30%)
Jan 06, 2022 24.27 24.86 24.20 24.68 523,557 -0.30(-1.20%)
Jan 05, 2022 25.50 25.66 24.97 24.98 412,790 -0.67(-2.61%)
Jan 04, 2022 26.67 26.67 25.44 25.65 454,411 -1.05(-3.93%)
Jan 03, 2022 26.80 26.84 26.32 26.70 281,086 +0.38(+1.44%)
Dec 31, 2021 26.09 26.51 26.09 26.32 167,157 +0.07(+0.27%)
Dec 30, 2021 26.00 26.43 26.00 26.25 213,585 +0.30(+1.16%)
Dec 29, 2021 26.08 26.15 25.67 25.95 307,591 -0.37(-1.41%)
Dec 28, 2021 26.33 26.53 26.27 26.32 300,175 -0.07(-0.27%)
Dec 27, 2021 26.12 26.39 26.08 26.39 485,623 +0.89(+3.49%)
Dec 23, 2021 25.43 25.55 25.36 25.50 470,818 -0.20(-0.78%)
Dec 22, 2021 25.30 25.75 25.19 25.70 960,827 +0.99(+4.01%)
Dec 21, 2021 24.44 24.73 24.24 24.71 831,198 +0.58(+2.40%)
Dec 20, 2021 23.87 24.19 23.87 24.13 440,217 -0.24(-0.98%)
Dec 17, 2021 24.69 24.73 24.09 24.37 481,209 -1.31(-5.10%)
Dec 16, 2021 26.76 26.76 25.60 25.68 441,942 -0.87(-3.28%)
Dec 15, 2021 26.24 26.65 26.00 26.55 305,203 +0.61(+2.35%)
Dec 14, 2021 26.35 26.56 25.76 25.94 492,771 -1.31(-4.81%)
Dec 13, 2021 27.53 27.61 27.20 27.25 330,913 -0.11(-0.40%)
Dec 10, 2021 27.51 27.58 27.19 27.36 232,574 -0.31(-1.12%)
Dec 09, 2021 28.08 28.29 27.62 27.67 209,650 -0.72(-2.54%)
Dec 08, 2021 28.52 28.52 28.28 28.39 288,301 +0.61(+2.20%)
Dec 07, 2021 27.41 27.90 27.32 27.78 460,635 +1.46(+5.55%)
Dec 06, 2021 26.23 26.60 26.04 26.32 511,038 +0.22(+0.84%)
Dec 03, 2021 26.63 26.67 25.68 26.10 500,101 -0.65(-2.43%)
Dec 02, 2021 26.58 27.73 26.37 26.75 393,828 -0.06(-0.22%)
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.