Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adyen NV ADR (OP: ADYEY )

12.77 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 12.94 12.97 12.81 12.88 567,422 +0.01(+0.08%)
Dec 28, 2023 12.84 12.91 12.78 12.87 1,461,202 -0.21(-1.61%)
Dec 27, 2023 13.02 13.15 13.01 13.08 604,362 +0.15(+1.16%)
Dec 26, 2023 12.62 13.00 12.62 12.93 860,924 +0.10(+0.78%)
Dec 22, 2023 12.77 12.87 12.76 12.83 646,006 -0.02(-0.16%)
Dec 21, 2023 12.79 12.85 12.67 12.85 948,415 +0.28(+2.23%)
Dec 20, 2023 12.74 12.84 12.55 12.57 502,786 -0.37(-2.86%)
Dec 19, 2023 12.97 13.04 12.89 12.94 515,753 +0.06(+0.47%)
Dec 18, 2023 12.88 12.91 12.75 12.88 1,116,351 -0.04(-0.31%)
Dec 15, 2023 12.89 13.06 12.88 12.92 1,465,758 -0.06(-0.46%)
Dec 14, 2023 13.02 13.04 12.61 12.98 1,512,748 -0.07(-0.54%)
Dec 13, 2023 12.94 13.14 12.72 13.05 847,865 +0.04(+0.31%)
Dec 12, 2023 12.88 13.01 12.84 13.01 753,639 -0.06(-0.46%)
Dec 11, 2023 12.91 13.10 12.91 13.07 1,234,955 +0.33(+2.59%)
Dec 08, 2023 12.79 12.90 12.65 12.74 1,123,477 +0.33(+2.66%)
Dec 07, 2023 12.42 12.46 12.32 12.41 746,296 +0.14(+1.14%)
Dec 06, 2023 12.42 12.47 12.22 12.27 1,405,445 +0.12(+0.99%)
Dec 05, 2023 12.16 12.31 12.13 12.15 1,123,997 +0.01(+0.08%)
Dec 04, 2023 11.92 12.15 11.91 12.14 1,544,322 +0.35(+2.97%)
Dec 01, 2023 11.63 11.81 11.60 11.79 787,433 +0.15(+1.29%)
Nov 30, 2023 11.67 11.69 11.56 11.64 1,039,994 -0.24(-2.02%)
Nov 29, 2023 12.00 12.07 11.86 11.88 779,138 -0.01(-0.08%)
Nov 28, 2023 11.86 11.94 11.82 11.89 805,276 -0.01(-0.08%)
Nov 27, 2023 11.87 11.94 11.84 11.90 947,662 +0.17(+1.45%)
Nov 24, 2023 11.73 11.81 11.70 11.73 452,431 +0.25(+2.18%)
Nov 22, 2023 11.50 11.53 11.39 11.48 944,248 +0.11(+0.97%)
Nov 21, 2023 11.49 11.51 11.33 11.37 1,306,256 +0.00(+0.00%)
Nov 20, 2023 11.30 11.38 11.26 11.37 1,063,882 +0.06(+0.53%)
Nov 17, 2023 11.25 11.34 11.20 11.31 730,698 +0.29(+2.63%)
Nov 16, 2023 11.07 11.10 10.90 11.02 1,553,037 +0.04(+0.36%)
Nov 15, 2023 11.06 11.09 10.98 10.98 2,037,033 -0.30(-2.66%)
Nov 14, 2023 11.16 11.35 11.12 11.28 2,225,811 +0.71(+6.72%)
Nov 13, 2023 10.31 10.60 10.25 10.57 2,569,535 +0.55(+5.49%)
Nov 10, 2023 9.890 10.06 9.860 10.02 1,524,464 -0.03(-0.30%)
Nov 09, 2023 9.940 10.28 9.222 10.05 4,451,737 +0.45(+4.69%)
Nov 08, 2023 7.360 9.800 7.340 9.600 11,801,549 +2.45(+34.27%)
Nov 07, 2023 7.160 7.190 7.075 7.150 1,576,294 -0.12(-1.65%)
Nov 06, 2023 7.390 7.430 7.250 7.270 1,014,078 -0.29(-3.84%)
Nov 03, 2023 7.570 7.650 7.540 7.560 1,300,897 +0.47(+6.70%)
Nov 02, 2023 7.240 7.280 6.985 7.085 872,074 +0.21(+3.13%)
Nov 01, 2023 6.810 6.880 6.750 6.870 720,514 +0.18(+2.69%)
Oct 31, 2023 6.630 6.710 6.550 6.690 1,892,903 +0.00(+0.00%)
Oct 30, 2023 6.640 6.720 6.600 6.690 1,282,954 +0.04(+0.60%)
Oct 27, 2023 6.950 6.970 6.640 6.650 3,408,594 -0.33(-4.73%)
Oct 26, 2023 6.980 7.060 6.920 6.980 2,205,012 +0.27(+4.02%)
Oct 25, 2023 6.690 6.820 6.560 6.710 2,011,688 -0.59(-8.15%)
Oct 24, 2023 7.210 7.310 7.210 7.305 1,325,950 +0.12(+1.74%)
Oct 23, 2023 7.050 7.260 7.030 7.180 1,463,990 -0.01(-0.14%)
Oct 20, 2023 7.210 7.260 7.150 7.190 1,577,076 -0.12(-1.64%)
Oct 19, 2023 7.310 7.430 7.260 7.310 1,732,387 +0.03(+0.41%)
Oct 18, 2023 7.400 7.420 7.260 7.280 1,464,509 -0.30(-3.96%)
Oct 17, 2023 7.340 7.650 7.310 7.580 1,234,407 -0.07(-0.92%)
Oct 16, 2023 7.520 7.660 7.480 7.650 3,085,384 +0.13(+1.73%)
Oct 13, 2023 7.700 7.710 7.490 7.520 3,188,457 -0.32(-4.08%)
Oct 12, 2023 7.820 7.958 7.780 7.840 3,328,323 -0.08(-0.95%)
Oct 11, 2023 7.880 7.930 7.800 7.915 2,072,629 +0.20(+2.53%)
Oct 10, 2023 7.610 7.810 7.610 7.720 5,478,165 +0.24(+3.21%)
Oct 09, 2023 7.510 7.520 7.370 7.480 3,024,363 -0.36(-4.59%)
Oct 06, 2023 7.590 7.860 7.570 7.840 5,918,952 +0.36(+4.81%)
Oct 05, 2023 7.520 7.540 7.400 7.480 816,960 +0.10(+1.36%)
Oct 04, 2023 7.380 7.411 7.271 7.380 1,026,506 +0.15(+2.07%)
Oct 03, 2023 7.260 7.280 7.180 7.230 982,968 -0.09(-1.23%)
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.