Indicators

Adyen NV ADR (OP: ADYEY )

12.57 -0.20 (-1.57%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.