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 (OP:ADYYF)

1,460.00 +32.30 (+2.26%)
Streaming Delayed Price Updated: 2:49 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2026 1444 1552 1444 1460 37 +32.30(+2.26%)
Jan 30, 2026 1502 1527 1428 1428 218 -72.30(-4.82%)
Jan 29, 2026 1523 1528 1498 1500 66 -66.93(-4.27%)
Jan 28, 2026 1548 1573 1524 1567 168 -109.13(-6.51%)
Jan 27, 2026 1568 1676 1568 1676 8 +84.21(+5.29%)
Jan 26, 2026 1679 1679 1592 1592 66 -75.15(-4.51%)
Jan 23, 2026 1616 1667 1616 1667 100 +19.00(+1.15%)
Jan 22, 2026 1674 1697 1647 1648 30 -35.00(-2.08%)
Jan 21, 2026 1641 1731 1635 1683 17 +60.00(+3.70%)
Jan 20, 2026 1605 1639 1605 1623 27 -12.00(-0.73%)
Jan 16, 2026 1607 1635 1578 1635 100 -18.00(-1.09%)
Jan 15, 2026 1683 1683 1610 1653 51 +54.50(+3.41%)
Jan 14, 2026 1596 1640 1596 1598 46 -53.50(-3.24%)
Jan 13, 2026 1683 1683 1629 1652 8 -17.23(-1.03%)
Jan 12, 2026 1674 1674 1663 1669 7 -6.89(-0.41%)
Jan 09, 2026 1689 1689 1662 1676 100 -18.69(-1.10%)
Jan 08, 2026 1690 1695 1645 1695 43 +18.81(+1.12%)
Jan 07, 2026 1644 1716 1644 1676 35 -60.00(-3.46%)
Jan 06, 2026 1664 1736 1664 1736 37 +72.00(+4.33%)
Jan 05, 2026 1649 1693 1649 1664 27 +57.00(+3.55%)
Jan 02, 2026 1607 1710 1604 1607 100 +26.00(+1.64%)
Dec 31, 2025 1584 1606 1535 1581 100 -36.00(-2.23%)
Dec 30, 2025 1616 1629 1581 1617 61 +31.00(+1.95%)
Dec 29, 2025 1623 1637 1586 1586 82 +5.00(+0.32%)
Dec 26, 2025 1635 1635 1580 1581 100 -53.00(-3.24%)
Dec 24, 2025 1581 1634 1581 1634 100 +58.00(+3.68%)
Dec 23, 2025 1620 1621 1546 1576 62 -61.00(-3.73%)
Dec 22, 2025 1634 1637 1578 1637 44 +54.00(+3.41%)
Dec 19, 2025 1588 1650 1550 1583 100 +11.30(+0.72%)
Dec 18, 2025 1591 1635 1552 1572 21 +45.70(+2.99%)
Dec 17, 2025 1555 1555 1526 1526 20 -30.00(-1.93%)
Dec 16, 2025 1583 1597 1551 1556 30 -49.00(-3.05%)
Dec 15, 2025 1583 1605 1552 1605 39 +71.00(+4.63%)
Dec 12, 2025 1571 1586 1534 1534 100 -25.01(-1.60%)
Dec 11, 2025 1559 1559 1558 1559 124 +28.01(+1.83%)
Dec 10, 2025 1514 1545 1514 1531 25 -74.23(-4.62%)
Dec 09, 2025 1538 1605 1499 1605 54 +84.23(+5.54%)
Dec 08, 2025 1580 1580 1521 1521 30 -20.00(-1.30%)
Dec 05, 2025 1564 1564 1539 1541 100 +24.00(+1.58%)
Dec 04, 2025 1584 1584 1517 1517 12 -46.00(-2.94%)
Dec 03, 2025 1613 1613 1563 1563 7 -4.19(-0.27%)
Dec 02, 2025 1567 1567 1567 1567 25 -20.81(-1.31%)
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.