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 (%)
Apr 28, 2023 15.85 16.04 15.70 16.00 633,469 -0.08(-0.50%)
Apr 27, 2023 15.80 16.14 15.72 16.08 889,385 +0.54(+3.47%)
Apr 26, 2023 15.53 15.75 15.51 15.54 245,118 +0.12(+0.78%)
Apr 25, 2023 15.72 15.74 15.41 15.42 195,054 -0.52(-3.26%)
Apr 24, 2023 16.04 16.04 15.85 15.94 671,198 +0.07(+0.44%)
Apr 21, 2023 15.63 15.88 15.61 15.87 301,516 +0.23(+1.47%)
Apr 20, 2023 15.66 15.77 15.58 15.64 304,809 -0.26(-1.64%)
Apr 19, 2023 15.90 15.98 15.89 15.90 193,108 -0.20(-1.24%)
Apr 18, 2023 15.99 16.10 15.93 16.10 144,807 +0.22(+1.39%)
Apr 17, 2023 15.90 15.94 15.79 15.88 262,236 +0.00(+0.00%)
Apr 14, 2023 15.93 15.96 15.79 15.88 229,957 -0.25(-1.55%)
Apr 13, 2023 15.85 16.18 15.83 16.13 571,716 +0.39(+2.48%)
Apr 12, 2023 16.08 16.20 15.74 15.74 612,222 +0.11(+0.70%)
Apr 11, 2023 15.59 15.67 15.53 15.63 269,227 +0.10(+0.64%)
Apr 10, 2023 15.15 15.53 15.03 15.53 273,303 -0.01(-0.06%)
Apr 06, 2023 15.39 15.60 15.30 15.54 247,345 -0.02(-0.13%)
Apr 05, 2023 15.57 15.66 15.49 15.56 376,767 -0.16(-1.02%)
Apr 04, 2023 15.74 15.84 15.64 15.72 338,788 +0.26(+1.68%)
Apr 03, 2023 15.56 15.61 15.28 15.46 270,243 -0.38(-2.40%)
Mar 31, 2023 15.80 15.94 15.78 15.84 310,764 +0.24(+1.54%)
Mar 30, 2023 15.54 15.64 15.44 15.60 383,786 +0.38(+2.50%)
Mar 29, 2023 15.29 15.40 15.08 15.22 235,190 +0.40(+2.70%)
Mar 28, 2023 15.05 15.06 14.71 14.82 567,352 -0.58(-3.77%)
Mar 27, 2023 15.47 15.57 15.33 15.40 298,049 +0.03(+0.20%)
Mar 24, 2023 14.93 15.42 14.77 15.37 1,485,134 -0.26(-1.66%)
Mar 23, 2023 15.45 15.90 15.42 15.63 2,193,829 +0.44(+2.90%)
Mar 22, 2023 15.30 15.65 15.18 15.19 1,543,537 -0.24(-1.56%)
Mar 21, 2023 15.27 15.47 15.04 15.43 1,883,568 +0.27(+1.78%)
Mar 20, 2023 15.03 15.24 14.90 15.16 2,187,970 +0.35(+2.36%)
Mar 17, 2023 14.82 15.00 14.63 14.81 4,680,540 -0.53(-3.42%)
Mar 16, 2023 14.52 15.36 14.44 15.34 2,136,008 +0.56(+3.76%)
Mar 15, 2023 14.23 14.78 14.20 14.78 28,062,290 +0.21(+1.48%)
Mar 14, 2023 14.66 14.70 14.35 14.56 794,619 +0.57(+4.11%)
Mar 13, 2023 13.73 14.11 13.62 13.99 601,794 +0.15(+1.08%)
Mar 10, 2023 14.14 14.20 13.78 13.84 459,954 -0.29(-2.05%)
Mar 09, 2023 14.34 14.62 14.11 14.13 447,738 -0.28(-1.94%)
Mar 08, 2023 14.15 14.44 14.11 14.41 598,953 -0.08(-0.55%)
Mar 07, 2023 14.68 14.75 14.39 14.49 639,299 -0.44(-2.95%)
Mar 06, 2023 14.83 15.07 14.80 14.93 342,698 -0.14(-0.93%)
Mar 03, 2023 14.91 15.08 14.71 15.07 1,615,260 +0.63(+4.36%)
Mar 02, 2023 14.14 14.46 14.13 14.44 629,122 +0.34(+2.41%)
Mar 01, 2023 14.26 14.29 13.99 14.10 448,101 -0.08(-0.56%)
Feb 28, 2023 14.17 14.38 14.13 14.18 381,891 +0.01(+0.07%)
Feb 27, 2023 14.41 14.41 14.10 14.17 873,695 +0.22(+1.58%)
Feb 24, 2023 14.10 14.15 13.88 13.95 477,777 -0.83(-5.62%)
Feb 23, 2023 14.94 14.99 14.57 14.78 415,550 -0.04(-0.27%)
Feb 22, 2023 14.97 15.06 14.75 14.82 383,366 -0.42(-2.76%)
Feb 21, 2023 15.35 15.56 15.20 15.24 845,073 -0.46(-2.93%)
Feb 17, 2023 15.42 15.77 15.37 15.70 513,823 +0.30(+1.95%)
Feb 16, 2023 15.43 15.68 15.40 15.40 2,661,529 +0.16(+1.05%)
Feb 15, 2023 14.89 15.25 14.86 15.24 735,734 +0.46(+3.11%)
Feb 14, 2023 14.66 15.05 14.56 14.78 760,598 +0.25(+1.72%)
Feb 13, 2023 14.44 14.53 14.38 14.53 2,665,948 +0.36(+2.54%)
Feb 10, 2023 14.19 14.21 14.00 14.17 1,840,732 -0.05(-0.35%)
Feb 09, 2023 14.32 14.57 14.21 14.22 3,016,467 +0.25(+1.79%)
Feb 08, 2023 13.79 14.16 13.61 13.97 1,973,470 -2.53(-15.33%)
Feb 07, 2023 16.03 16.57 15.92 16.50 490,898 +0.04(+0.24%)
Feb 06, 2023 16.65 16.74 16.39 16.46 518,787 -0.75(-4.36%)
Feb 03, 2023 17.02 17.68 17.00 17.21 504,130 -0.49(-2.77%)
Feb 02, 2023 17.34 17.85 17.02 17.70 768,472 +1.66(+10.35%)
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.