Adyen NV ADR (OP: ADYEY )

13.40 +0.22 (+1.67%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 13.48 13.59 13.31 13.40 504,895 +0.22(+1.67%)
Nov 21, 2024 12.96 13.22 12.94 13.18 917,362 +0.37(+2.89%)
Nov 20, 2024 12.78 12.84 12.68 12.81 388,905 -0.17(-1.31%)
Nov 19, 2024 12.77 13.01 12.76 12.98 479,356 -0.01(-0.08%)
Nov 18, 2024 12.86 13.09 12.85 12.99 440,640 +0.05(+0.39%)
Nov 15, 2024 13.01 13.12 12.90 12.94 673,627 -0.36(-2.71%)
Nov 14, 2024 13.38 13.48 13.30 13.30 427,404 -0.17(-1.26%)
Nov 13, 2024 13.27 13.47 13.17 13.47 513,956 +0.02(+0.15%)
Nov 12, 2024 13.72 13.75 13.35 13.45 1,151,411 -0.33(-2.39%)
Nov 11, 2024 13.78 13.85 13.70 13.78 552,707 +0.12(+0.88%)
Nov 08, 2024 13.81 13.81 13.46 13.66 1,305,390 -0.78(-5.40%)
Nov 07, 2024 13.86 14.52 13.77 14.44 740,327 -0.33(-2.23%)
Nov 06, 2024 14.82 14.89 14.58 14.77 1,222,017 -0.50(-3.27%)
Nov 05, 2024 15.06 15.34 15.06 15.27 382,205 +0.12(+0.79%)
Nov 04, 2024 15.19 15.26 15.11 15.15 329,492 -0.08(-0.53%)
Nov 01, 2024 15.16 15.30 15.15 15.23 233,391 -0.07(-0.46%)
Oct 31, 2024 15.32 15.34 15.11 15.30 452,212 +0.08(+0.53%)
Oct 30, 2024 15.36 15.61 15.22 15.22 564,531 -0.53(-3.37%)
Oct 29, 2024 15.63 15.78 15.58 15.75 284,614 +0.04(+0.25%)
Oct 28, 2024 15.55 15.73 15.51 15.71 332,033 +0.49(+3.22%)
Oct 25, 2024 15.28 15.38 15.17 15.22 250,918 -0.15(-0.98%)
Oct 24, 2024 15.36 15.42 15.28 15.37 193,091 +0.16(+1.05%)
Oct 23, 2024 15.36 15.43 15.13 15.21 367,990 -0.16(-1.04%)
Oct 22, 2024 15.24 15.41 15.24 15.37 293,823 -0.03(-0.19%)
Oct 21, 2024 15.43 15.48 15.24 15.40 334,087 +0.00(+0.00%)
Oct 18, 2024 15.18 15.45 15.11 15.40 354,211 +0.38(+2.53%)
Oct 17, 2024 15.07 15.09 14.92 15.02 385,528 +0.18(+1.21%)
Oct 16, 2024 14.90 14.97 14.80 14.84 249,144 -0.05(-0.34%)
Oct 15, 2024 15.17 15.19 14.80 14.89 748,440 -0.12(-0.80%)
Oct 14, 2024 14.99 15.11 14.98 15.01 3,790,445 +0.21(+1.42%)
Oct 11, 2024 14.88 14.93 14.79 14.80 1,470,829 -0.11(-0.74%)
Oct 10, 2024 14.89 14.92 14.71 14.91 2,233,790 -0.28(-1.84%)
Oct 09, 2024 15.09 15.28 15.09 15.19 1,531,353 +0.08(+0.53%)
Oct 08, 2024 14.97 15.14 14.96 15.11 789,394 +0.38(+2.58%)
Oct 07, 2024 14.81 14.86 14.70 14.73 1,000,029 -0.09(-0.61%)
Oct 04, 2024 14.76 14.88 14.64 14.82 277,564 -0.08(-0.54%)
Oct 03, 2024 14.81 14.92 14.75 14.90 210,367 -0.14(-0.93%)
Oct 02, 2024 14.87 15.06 14.83 15.04 418,868 -0.06(-0.40%)
Oct 01, 2024 15.30 15.30 14.88 15.10 348,346 -0.53(-3.39%)
Sep 30, 2024 15.67 15.75 15.52 15.63 1,710,691 +0.01(+0.06%)
Sep 27, 2024 15.41 15.73 15.40 15.62 1,434,938 +0.08(+0.51%)
Sep 26, 2024 15.63 15.68 15.48 15.54 265,671 +0.61(+4.09%)
Sep 25, 2024 15.20 15.20 14.88 14.93 402,683 -0.41(-2.67%)
Sep 24, 2024 15.12 15.36 15.12 15.34 1,805,880 -0.01(-0.07%)
Sep 23, 2024 15.31 15.43 15.25 15.35 1,627,114 -0.05(-0.32%)
Sep 20, 2024 15.55 15.56 15.32 15.40 230,842 -0.06(-0.39%)
Sep 19, 2024 15.36 15.56 15.22 15.46 471,199 +0.83(+5.67%)
Sep 18, 2024 14.73 14.95 14.61 14.63 283,137 -0.08(-0.54%)
Sep 17, 2024 14.64 14.80 14.61 14.71 483,100 +0.37(+2.58%)
Sep 16, 2024 14.44 14.45 14.13 14.34 655,762 -0.10(-0.69%)
Sep 13, 2024 14.48 14.55 14.40 14.44 1,219,448 +0.01(+0.07%)
Sep 12, 2024 14.26 14.49 14.25 14.43 803,345 -0.12(-0.82%)
Sep 11, 2024 14.18 14.59 14.06 14.55 341,337 +0.18(+1.25%)
Sep 10, 2024 14.28 14.40 14.15 14.37 458,515 +0.02(+0.14%)
Sep 09, 2024 14.22 14.40 14.22 14.35 414,118 +0.49(+3.54%)
Sep 06, 2024 14.32 14.45 13.83 13.86 290,202 -0.22(-1.56%)
Sep 05, 2024 13.94 14.11 13.94 14.08 406,612 -0.16(-1.12%)
Sep 04, 2024 14.15 14.31 14.13 14.24 164,828 +0.06(+0.42%)
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.