Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	14.44	14.49	14.11	14.18	403,231	-0.55(-3.73%)
Aug 30, 2024	14.64	14.75	14.60	14.73	332,782	+0.03(+0.20%)
Aug 29, 2024	14.65	14.86	14.64	14.70	296,158	+0.05(+0.34%)
Aug 28, 2024	14.77	14.85	14.56	14.65	153,073	+0.00(+0.00%)
Aug 27, 2024	14.50	14.67	14.50	14.65	217,415	+0.04(+0.27%)
Aug 26, 2024	14.68	14.75	14.58	14.61	257,020	-0.21(-1.42%)
Aug 23, 2024	14.73	14.92	14.66	14.82	491,164	+0.22(+1.53%)
Aug 22, 2024	14.76	14.81	14.59	14.60	498,968	+0.01(+0.05%)
Aug 21, 2024	14.50	14.64	14.47	14.59	226,297	+0.23(+1.60%)
Aug 20, 2024	14.52	14.55	14.28	14.36	197,608	-0.21(-1.44%)
Aug 19, 2024	14.42	14.57	14.38	14.57	550,270	+0.28(+1.96%)
Aug 16, 2024	14.12	14.31	14.09	14.29	344,867	+0.33(+2.36%)
Aug 15, 2024	14.01	14.10	13.79	13.96	909,818	+1.50(+12.04%)
Aug 14, 2024	12.58	12.61	12.39	12.46	505,186	-0.09(-0.72%)
Aug 13, 2024	12.14	12.55	12.14	12.55	607,792	+0.59(+4.93%)
Aug 12, 2024	11.98	12.00	11.89	11.96	369,535	+0.12(+1.01%)
Aug 09, 2024	11.60	11.89	11.56	11.84	663,490	+0.18(+1.54%)
Aug 08, 2024	11.47	11.70	11.41	11.66	650,155	+0.42(+3.74%)
Aug 07, 2024	11.48	11.56	11.19	11.24	612,020	+0.00(+0.00%)
Aug 06, 2024	11.21	11.36	11.14	11.24	1,158,516	+0.01(+0.09%)
Aug 05, 2024	10.83	11.34	10.78	11.23	1,521,751	-0.28(-2.43%)
Aug 02, 2024	11.37	11.53	11.19	11.51	1,141,130	-0.25(-2.13%)
Aug 01, 2024	11.99	12.05	11.67	11.76	494,527	-0.44(-3.61%)
Jul 31, 2024	12.29	12.32	12.13	12.20	298,291	+0.14(+1.16%)
Jul 30, 2024	11.95	12.13	11.91	12.06	551,872	+0.56(+4.87%)
Jul 29, 2024	11.49	11.62	11.42	11.50	875,139	-0.27(-2.29%)
Jul 26, 2024	11.66	11.83	11.63	11.77	454,323	+0.44(+3.88%)
Jul 25, 2024	11.33	11.50	11.27	11.33	498,021	-0.18(-1.56%)
Jul 24, 2024	11.75	11.85	11.51	11.51	475,857	-0.43(-3.60%)
Jul 23, 2024	12.03	12.08	11.93	11.94	728,025	-0.46(-3.75%)
Jul 22, 2024	12.37	12.42	12.22	12.40	549,779	+0.31(+2.61%)
Jul 19, 2024	12.05	12.18	11.98	12.09	459,357	-0.34(-2.74%)
Jul 18, 2024	12.70	12.73	12.37	12.43	629,114	+0.15(+1.22%)
Jul 17, 2024	12.34	12.45	12.25	12.28	385,184	-0.04(-0.32%)
Jul 16, 2024	12.25	12.34	12.18	12.32	364,216	+0.02(+0.16%)
Jul 15, 2024	12.58	12.58	12.26	12.30	485,738	-0.27(-2.15%)
Jul 12, 2024	12.35	12.61	12.35	12.57	311,369	+0.44(+3.63%)
Jul 11, 2024	12.34	12.36	12.09	12.13	341,751	-0.14(-1.14%)
Jul 10, 2024	12.19	12.28	12.19	12.27	778,611	+0.35(+2.94%)
Jul 09, 2024	11.89	11.98	11.86	11.92	493,938	+0.03(+0.25%)
Jul 08, 2024	12.11	12.14	11.87	11.89	542,609	-0.41(-3.33%)
Jul 05, 2024	12.45	12.45	12.23	12.30	375,479	-0.02(-0.16%)
Jul 03, 2024	12.30	12.34	12.18	12.32	211,077	+0.31(+2.58%)
Jul 02, 2024	11.87	12.04	11.79	12.01	727,510	+0.08(+0.67%)
Jul 01, 2024	12.17	12.19	11.85	11.93	419,775	+0.06(+0.51%)
Jun 28, 2024	11.91	11.99	11.81	11.87	343,822	-0.18(-1.49%)
Jun 27, 2024	12.08	12.19	11.97	12.05	334,158	-0.05(-0.41%)
Jun 26, 2024	11.99	12.18	11.96	12.10	321,191	-0.19(-1.55%)
Jun 25, 2024	12.04	12.29	12.03	12.29	912,547	+0.16(+1.32%)
Jun 24, 2024	12.18	12.24	12.10	12.13	798,479	+0.05(+0.41%)
Jun 21, 2024	12.13	12.15	12.01	12.08	450,058	-0.24(-1.95%)
Jun 20, 2024	12.20	12.45	12.16	12.32	398,294	-0.37(-2.92%)
Jun 18, 2024	12.78	12.85	12.65	12.69	1,044,323	-0.30(-2.31%)
Jun 17, 2024	12.86	13.03	12.78	12.99	394,218	+0.18(+1.41%)
Jun 14, 2024	12.75	12.86	12.73	12.81	467,327	-0.20(-1.54%)
Jun 13, 2024	13.17	13.19	12.90	13.01	686,877	-0.34(-2.55%)
Jun 12, 2024	13.45	13.58	13.32	13.35	480,324	+0.50(+3.89%)
Jun 11, 2024	12.85	12.88	12.73	12.85	616,012	-0.25(-1.91%)
Jun 10, 2024	13.15	13.17	13.04	13.10	471,533	-0.11(-0.83%)
Jun 07, 2024	13.30	13.33	13.19	13.21	312,799	-0.17(-1.27%)
Jun 06, 2024	13.35	13.40	13.30	13.38	197,255	-0.11(-0.82%)
Jun 05, 2024	13.35	13.53	13.27	13.49	301,818	+0.61(+4.74%)
Jun 04, 2024	12.88	12.99	12.79	12.88	246,608	+0.06(+0.47%)
Jun 03, 2024	12.85	12.91	12.71	12.82	395,600	-0.07(-0.54%)
May 31, 2024	12.96	12.97	12.71	12.89	421,837	+0.07(+0.55%)
May 30, 2024	12.92	12.95	12.80	12.82	317,939	+0.22(+1.75%)
May 29, 2024	12.66	12.78	12.60	12.60	538,077	-0.46(-3.52%)
May 28, 2024	13.07	13.16	13.00	13.06	593,062	-0.08(-0.61%)
May 24, 2024	13.02	13.20	12.93	13.14	385,338	+0.37(+2.90%)
May 23, 2024	12.99	13.04	12.70	12.77	550,186	-0.29(-2.22%)
May 22, 2024	13.15	13.19	13.01	13.06	362,186	-0.18(-1.36%)
May 21, 2024	13.24	13.29	13.15	13.24	418,285	-0.19(-1.41%)
May 20, 2024	13.47	13.52	13.38	13.43	402,517	+0.02(+0.15%)
May 17, 2024	13.55	13.61	13.36	13.41	378,104	-0.34(-2.47%)
May 16, 2024	13.89	13.95	13.75	13.75	291,601	-0.13(-0.94%)
May 15, 2024	13.92	13.94	13.78	13.88	368,474	+0.28(+2.06%)
May 14, 2024	13.67	13.69	13.54	13.60	250,228	+0.11(+0.82%)
May 13, 2024	13.47	13.65	13.46	13.49	259,759	+0.07(+0.52%)
May 10, 2024	13.29	13.45	13.29	13.42	225,639	+0.24(+1.82%)
May 09, 2024	13.09	13.23	13.09	13.18	350,491	+0.22(+1.70%)
May 08, 2024	13.02	13.07	12.93	12.96	610,545	-0.05(-0.38%)
May 07, 2024	13.00	13.10	10.33	13.01	402,349	+0.36(+2.85%)
May 06, 2024	12.60	12.70	12.58	12.65	429,378	+0.22(+1.77%)
May 03, 2024	12.50	12.52	12.37	12.43	548,007	+0.32(+2.64%)
May 02, 2024	11.85	13.99	6.633	12.11	1,316,577	+0.35(+2.98%)
May 01, 2024	11.94	12.08	11.69	11.76	546,781	-0.18(-1.51%)
Apr 30, 2024	12.12	12.15	11.92	11.94	1,144,266	-0.36(-2.93%)
Apr 29, 2024	12.16	12.37	12.12	12.30	1,072,081	-0.27(-2.15%)
Apr 26, 2024	12.68	12.93	12.51	12.57	4,816,869	-0.20(-1.57%)
Apr 25, 2024	12.97	12.98	12.22	12.77	3,524,020	-2.33(-15.43%)
Apr 24, 2024	15.24	15.28	15.02	15.10	387,408	+0.08(+0.53%)
Apr 23, 2024	14.76	15.11	14.75	15.02	363,964	+0.29(+1.97%)
Apr 22, 2024	14.67	14.85	14.66	14.73	322,787	-0.05(-0.34%)
Apr 19, 2024	14.90	14.94	14.61	14.78	430,821	-0.36(-2.38%)
Apr 18, 2024	15.28	15.38	15.10	15.14	474,237	-0.06(-0.39%)
Apr 17, 2024	15.40	15.40	15.14	15.20	306,673	+0.05(+0.33%)
Apr 16, 2024	15.09	15.28	15.00	15.15	350,458	+0.05(+0.33%)
Apr 15, 2024	15.40	15.44	15.08	15.10	378,432	+0.13(+0.86%)
Apr 12, 2024	15.19	15.24	14.94	14.97	524,019	-0.86(-5.43%)
Apr 11, 2024	15.74	15.83	15.49	15.83	515,636	+0.28(+1.80%)
Apr 10, 2024	15.58	15.89	15.46	15.55	540,835	-0.43(-2.69%)
Apr 09, 2024	16.25	16.32	15.90	15.98	301,134	-0.22(-1.36%)
Apr 08, 2024	16.29	16.39	16.20	16.20	380,759	+0.08(+0.50%)
Apr 05, 2024	15.98	16.18	15.92	16.12	804,104	-0.28(-1.71%)
Apr 04, 2024	16.82	16.87	16.32	16.40	811,463	-0.33(-1.97%)
Apr 03, 2024	16.73	16.91	16.70	16.73	354,300	-0.17(-1.01%)
Apr 02, 2024	16.57	16.90	16.52	16.90	2,149,509	-0.28(-1.60%)
Apr 01, 2024	16.93	17.27	15.22	17.18	740,183	+0.27(+1.57%)
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%)
Mar 01, 2024	15.87	15.98	15.71	15.87	421,500	+0.07(+0.44%)
Feb 29, 2024	15.70	15.81	15.64	15.80	344,014	+0.15(+0.96%)
Feb 28, 2024	15.72	15.75	15.60	15.65	341,677	-0.15(-0.95%)
Feb 27, 2024	15.77	15.88	15.68	15.80	509,417	+0.05(+0.32%)
Feb 26, 2024	15.81	15.82	15.70	15.75	339,726	-0.11(-0.69%)
Feb 23, 2024	15.93	15.96	15.78	15.86	280,378	+0.03(+0.19%)
Feb 22, 2024	15.84	15.94	15.74	15.83	450,523	+0.29(+1.87%)
Feb 21, 2024	15.60	15.70	15.45	15.54	1,068,067	-0.45(-2.81%)
Feb 20, 2024	16.04	16.09	15.88	15.99	714,507	-0.06(-0.37%)
Feb 16, 2024	16.09	16.23	16.04	16.05	486,028	+0.09(+0.56%)
Feb 15, 2024	15.73	15.98	15.73	15.96	632,810	+0.36(+2.31%)
Feb 14, 2024	15.43	15.61	15.39	15.60	396,066	+0.33(+2.16%)
Feb 13, 2024	15.23	15.47	15.15	15.27	434,208	-0.83(-5.16%)
Feb 12, 2024	16.07	16.20	16.03	16.10	493,775	+0.15(+0.94%)
Feb 09, 2024	16.03	16.09	15.77	15.95	926,447	+0.58(+3.77%)
Feb 08, 2024	15.26	15.54	14.93	15.37	1,892,429	+2.62(+20.55%)
Feb 07, 2024	12.64	12.81	12.57	12.75	1,029,134	-0.06(-0.47%)
Feb 06, 2024	12.58	12.85	12.58	12.81	1,631,884	-0.12(-0.89%)
Feb 05, 2024	12.84	12.97	12.78	12.93	404,914	-0.02(-0.19%)
Feb 02, 2024	12.89	12.98	12.84	12.95	258,000	-0.08(-0.61%)
Feb 01, 2024	12.92	13.04	12.85	13.03	681,414	+0.49(+3.91%)
Jan 31, 2024	12.74	12.78	12.52	12.54	534,231	-0.21(-1.65%)
Jan 30, 2024	12.81	12.85	12.68	12.75	534,985	+0.03(+0.24%)
Jan 29, 2024	12.51	12.75	12.48	12.72	804,025	+0.16(+1.27%)
Jan 26, 2024	12.40	12.60	12.37	12.56	471,962	+0.24(+1.95%)
Jan 25, 2024	12.55	12.57	12.29	12.32	616,671	-0.42(-3.30%)
Jan 24, 2024	13.04	13.06	12.72	12.74	649,930	+0.09(+0.71%)
Jan 23, 2024	12.42	12.65	12.36	12.65	476,865	+0.22(+1.77%)
Jan 22, 2024	12.71	12.75	12.42	12.43	612,600	+0.02(+0.16%)
Jan 19, 2024	12.22	12.42	12.14	12.41	1,147,785	-0.10(-0.80%)
Jan 18, 2024	12.36	12.55	12.30	12.51	947,116	+0.06(+0.48%)
Jan 17, 2024	12.48	12.54	12.30	12.45	498,782	-0.40(-3.11%)
Jan 16, 2024	12.89	13.02	12.81	12.85	919,934	-0.21(-1.61%)
Jan 12, 2024	13.34	13.37	13.01	13.06	512,035	+0.20(+1.56%)
Jan 11, 2024	12.83	12.93	12.62	12.86	453,017	+0.26(+2.06%)
Jan 10, 2024	12.60	12.65	12.52	12.60	595,263	+0.06(+0.48%)
Jan 09, 2024	12.49	12.55	12.44	12.54	822,085	-0.03(-0.24%)
Jan 08, 2024	12.41	12.58	12.41	12.57	2,464,664	+0.47(+3.88%)
Jan 05, 2024	12.16	12.37	12.05	12.10	3,392,967	-0.07(-0.58%)
Jan 04, 2024	12.10	12.30	12.09	12.17	721,794	-0.18(-1.46%)
Jan 03, 2024	12.33	12.39	12.25	12.35	481,212	-0.21(-1.67%)

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.

Adyen NV ADR (OP: ADYEY )

Historical Prices

Sections

Services

Follow Us

Guymon, OK (73942)

Today

Tonight

Adyen NV ADR (OP: ADYEY )

Historical Prices

Sections

Services

Follow Us