ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Adyen NV Ord (OP:ADYYF)

1,001.50 +11.50 (+1.16%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 06, 2026 985.00 990.00 960.00 990.00 87 -9.00(-0.90%)
Apr 02, 2026 945.02 999.00 945.02 999.00 235 +22.00(+2.25%)
Apr 01, 2026 977.79 1048 973.29 977.00 117 -11.78(-1.19%)
Mar 31, 2026 980.00 1030 980.00 988.78 86 +29.78(+3.11%)
Mar 30, 2026 954.00 1004 954.00 959.00 207 +13.00(+1.37%)
Mar 27, 2026 1003 1004 946.00 946.00 149 -81.91(-7.97%)
Mar 26, 2026 1005 1036 995.68 1028 304 +9.91(+0.97%)
Mar 25, 2026 1078 1078 1018 1018 168 +25.32(+2.55%)
Mar 24, 2026 1039 1039 992.68 992.68 80 -62.32(-5.91%)
Mar 23, 2026 1016 1061 1014 1055 443 +46.65(+4.63%)
Mar 20, 2026 1051 1051 992.74 1008 100 -8.76(-0.86%)
Mar 19, 2026 994.17 1020 989.68 1017 95 +17.43(+1.74%)
Mar 18, 2026 1025 1043 999.68 999.68 71 -42.32(-4.06%)
Mar 17, 2026 1046 1072 1040 1042 56 +10.73(+1.04%)
Mar 16, 2026 1068 1068 1028 1031 154 -36.33(-3.40%)
Mar 13, 2026 1053 1071 1043 1068 100 +0.62(+0.06%)
Mar 12, 2026 1060 1081 1053 1067 48 -63.53(-5.62%)
Mar 11, 2026 1065 1131 1031 1131 130 +44.76(+4.12%)
Mar 10, 2026 1092 1123 1068 1086 154 -26.25(-2.36%)
Mar 09, 2026 1086 1112 1069 1112 118 +2.00(+0.18%)
Mar 06, 2026 1079 1126 1070 1110 376 +5.12(+0.46%)
Mar 05, 2026 1072 1123 1072 1105 349 -37.12(-3.25%)
Mar 04, 2026 1097 1158 1091 1142 21,027 +49.00(+4.48%)
Mar 03, 2026 1108 1146 1080 1093 165 -64.62(-5.58%)
Mar 02, 2026 1160 1160 1158 1158 5 +20.42(+1.80%)
Feb 27, 2026 1194 1220 1115 1137 100 -3.55(-0.31%)
Feb 26, 2026 1169 1197 1138 1141 111 -55.84(-4.67%)
Feb 25, 2026 1149 1197 1101 1197 3,062 +108.59(+9.98%)
Feb 24, 2026 1120 1128 1088 1088 420 +18.00(+1.68%)
Feb 23, 2026 1123 1145 1065 1070 47 -117.00(-9.86%)
Feb 20, 2026 1151 1219 1136 1187 347 +64.00(+5.70%)
Feb 19, 2026 1169 1200 1123 1123 167 -52.89(-4.50%)
Feb 18, 2026 1165 1208 1151 1176 363 +25.18(+2.19%)
Feb 17, 2026 1095 1151 1088 1151 219 +52.71(+4.80%)
Feb 13, 2026 1082 1098 1060 1098 113 +8.32(+0.76%)
Feb 12, 2026 1168 1176 1070 1090 1,311 -320.35(-22.72%)
Feb 11, 2026 1423 1423 1410 1410 10 -65.98(-4.47%)
Feb 10, 2026 1481 1485 1465 1476 240 +65.01(+4.61%)
Feb 09, 2026 1409 1414 1381 1411 18 +83.45(+6.29%)
Feb 06, 2026 1333 1367 1312 1328 100 -5.45(-0.41%)
Feb 05, 2026 1352 1368 1333 1333 3,594 -62.34(-4.47%)
Feb 04, 2026 1410 1442 1370 1395 56 +4.68(+0.34%)
Feb 03, 2026 1433 1435 1387 1391 30 -69.34(-4.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.