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 (%)
Mar 28, 2024 16.95 17.00 16.81 16.91 281,267 -0.05(-0.32%)
Mar 27, 2024 16.97 17.09 16.68 16.96 2,162,882 +0.45(+2.69%)
Mar 26, 2024 16.43 16.78 16.43 16.52 3,796,900 +0.17(+1.04%)
Mar 25, 2024 16.08 16.46 16.08 16.35 2,065,004 +0.16(+0.99%)
Mar 22, 2024 16.11 16.27 16.10 16.19 1,476,975 -0.04(-0.25%)
Mar 21, 2024 16.21 16.32 16.20 16.23 1,140,536 +0.09(+0.56%)
Mar 20, 2024 15.91 16.15 15.71 16.14 2,671,128 +0.55(+3.53%)
Mar 19, 2024 15.63 15.79 15.50 15.59 1,566,648 +0.00(+0.00%)
Mar 18, 2024 15.82 15.85 15.59 15.59 736,269 -0.24(-1.52%)
Mar 15, 2024 15.75 15.88 15.72 15.83 1,956,963 +0.10(+0.64%)
Mar 14, 2024 15.97 16.02 15.66 15.73 1,548,319 -0.25(-1.56%)
Mar 13, 2024 16.05 16.10 15.93 15.98 2,594,475 -0.23(-1.42%)
Mar 12, 2024 16.11 16.24 15.95 16.21 273,789 +0.11(+0.68%)
Mar 11, 2024 16.08 16.21 16.00 16.10 258,051 +0.10(+0.63%)
Mar 08, 2024 16.27 16.30 16.00 16.00 473,101 -0.44(-2.68%)
Mar 07, 2024 16.42 16.45 16.30 16.44 521,414 +0.58(+3.66%)
Mar 06, 2024 15.87 15.94 15.80 15.86 334,948 +0.46(+2.99%)
Mar 05, 2024 15.64 15.66 15.38 15.40 715,338 -0.23(-1.47%)
Mar 04, 2024 15.73 15.77 15.63 15.63 454,433 -0.24(-1.51%)
Mar 01, 2024 15.87 15.98 15.71 15.87 421,500 +0.07(+0.44%)
Feb 29, 2024 15.70 15.81 15.64 15.80 344,014 +0.15(+0.96%)
Feb 28, 2024 15.72 15.75 15.60 15.65 341,677 -0.15(-0.95%)
Feb 27, 2024 15.77 15.88 15.68 15.80 509,417 +0.05(+0.32%)
Feb 26, 2024 15.81 15.82 15.70 15.75 339,726 -0.11(-0.69%)
Feb 23, 2024 15.93 15.96 15.78 15.86 280,378 +0.03(+0.19%)
Feb 22, 2024 15.84 15.94 15.74 15.83 450,523 +0.29(+1.87%)
Feb 21, 2024 15.60 15.70 15.45 15.54 1,068,067 -0.45(-2.81%)
Feb 20, 2024 16.04 16.09 15.88 15.99 714,507 -0.06(-0.37%)
Feb 16, 2024 16.09 16.23 16.04 16.05 486,028 +0.09(+0.56%)
Feb 15, 2024 15.73 15.98 15.73 15.96 632,810 +0.36(+2.31%)
Feb 14, 2024 15.43 15.61 15.39 15.60 396,066 +0.33(+2.16%)
Feb 13, 2024 15.23 15.47 15.15 15.27 434,208 -0.83(-5.16%)
Feb 12, 2024 16.07 16.20 16.03 16.10 493,775 +0.15(+0.94%)
Feb 09, 2024 16.03 16.09 15.77 15.95 926,447 +0.58(+3.77%)
Feb 08, 2024 15.26 15.54 14.93 15.37 1,892,429 +2.62(+20.55%)
Feb 07, 2024 12.64 12.81 12.57 12.75 1,029,134 -0.06(-0.47%)
Feb 06, 2024 12.58 12.85 12.58 12.81 1,631,884 -0.12(-0.89%)
Feb 05, 2024 12.84 12.97 12.78 12.93 404,914 -0.02(-0.19%)
Feb 02, 2024 12.89 12.98 12.84 12.95 258,000 -0.08(-0.61%)
Feb 01, 2024 12.92 13.04 12.85 13.03 681,414 +0.49(+3.91%)
Jan 31, 2024 12.74 12.78 12.52 12.54 534,231 -0.21(-1.65%)
Jan 30, 2024 12.81 12.85 12.68 12.75 534,985 +0.03(+0.24%)
Jan 29, 2024 12.51 12.75 12.48 12.72 804,025 +0.16(+1.27%)
Jan 26, 2024 12.40 12.60 12.37 12.56 471,962 +0.24(+1.95%)
Jan 25, 2024 12.55 12.57 12.29 12.32 616,671 -0.42(-3.30%)
Jan 24, 2024 13.04 13.06 12.72 12.74 649,930 +0.09(+0.71%)
Jan 23, 2024 12.42 12.65 12.36 12.65 476,865 +0.22(+1.77%)
Jan 22, 2024 12.71 12.75 12.42 12.43 612,600 +0.02(+0.16%)
Jan 19, 2024 12.22 12.42 12.14 12.41 1,147,785 -0.10(-0.80%)
Jan 18, 2024 12.36 12.55 12.30 12.51 947,116 +0.06(+0.48%)
Jan 17, 2024 12.48 12.54 12.30 12.45 498,782 -0.40(-3.11%)
Jan 16, 2024 12.89 13.02 12.81 12.85 919,934 -0.21(-1.61%)
Jan 12, 2024 13.34 13.37 13.01 13.06 512,035 +0.20(+1.56%)
Jan 11, 2024 12.83 12.93 12.62 12.86 453,017 +0.26(+2.06%)
Jan 10, 2024 12.60 12.65 12.52 12.60 595,263 +0.06(+0.48%)
Jan 09, 2024 12.49 12.55 12.44 12.54 822,085 -0.03(-0.24%)
Jan 08, 2024 12.41 12.58 12.41 12.57 2,464,664 +0.47(+3.88%)
Jan 05, 2024 12.16 12.37 12.05 12.10 3,392,967 -0.07(-0.58%)
Jan 04, 2024 12.10 12.30 12.09 12.17 721,794 -0.18(-1.46%)
Jan 03, 2024 12.33 12.39 12.25 12.35 481,212 -0.21(-1.67%)
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.