Indicators

Adyen NV ADR (OP: ADYEY )

13.41 -0.34 (-2.47%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.07	17.41	16.66	16.67	768,617	-1.00(-5.66%)
Apr 28, 2022	17.40	17.77	17.10	17.67	863,509	+0.71(+4.19%)
Apr 27, 2022	16.73	17.18	16.72	16.96	651,949	+0.43(+2.60%)
Apr 26, 2022	17.17	17.34	16.51	16.53	1,055,047	-1.07(-6.08%)
Apr 25, 2022	17.22	17.65	17.17	17.60	1,302,016	+0.08(+0.46%)
Apr 22, 2022	18.19	18.35	17.50	17.52	1,197,950	-1.11(-5.96%)
Apr 21, 2022	18.85	18.99	18.39	18.63	1,991,239	+0.08(+0.43%)
Apr 20, 2022	18.77	18.79	18.38	18.55	703,710	+0.38(+2.09%)
Apr 19, 2022	17.50	18.19	17.48	18.17	1,077,633	+0.14(+0.78%)
Apr 18, 2022	18.33	18.33	17.90	18.03	606,592	-0.03(-0.17%)
Apr 14, 2022	18.45	18.52	18.05	18.06	429,303	-0.26(-1.42%)
Apr 13, 2022	17.86	18.33	17.78	18.32	663,138	+0.25(+1.38%)
Apr 12, 2022	18.42	18.61	17.99	18.07	618,593	+0.53(+3.02%)
Apr 11, 2022	17.66	17.78	17.45	17.54	587,753	-0.96(-5.19%)
Apr 08, 2022	18.55	18.73	18.32	18.50	425,293	-0.49(-2.58%)
Apr 07, 2022	19.00	19.18	18.77	18.99	464,877	+0.30(+1.61%)
Apr 06, 2022	18.92	19.04	18.60	18.69	524,266	-1.33(-6.64%)
Apr 05, 2022	20.49	20.52	19.92	20.02	394,200	-0.47(-2.29%)
Apr 04, 2022	19.97	20.58	19.91	20.49	316,193	+0.57(+2.86%)

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.