Indicators

Adyen NV ADR (OP: ADYEY )

13.24 -0.19 (-1.41%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.