Adyen NV ADR (OP: ADYEY )

15.30 +0.08 (+0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 16.70 16.70 16.36 16.46 89,200 +0.06(+0.39%)
Dec 30, 2019 16.38 16.59 16.25 16.40 161,267 -0.16(-0.94%)
Dec 27, 2019 16.55 16.67 16.49 16.55 7,400 -0.05(-0.27%)
Dec 26, 2019 16.60 16.60 16.45 16.60 31,590 +0.15(+0.91%)
Dec 24, 2019 16.51 16.60 16.43 16.45 4,000 +0.19(+1.17%)
Dec 23, 2019 16.20 16.38 16.15 16.26 21,616 -0.18(-1.09%)
Dec 20, 2019 16.69 16.69 16.34 16.44 16,000 +0.05(+0.31%)
Dec 19, 2019 16.60 16.60 16.29 16.39 93,021 +0.03(+0.18%)
Dec 18, 2019 16.18 16.43 16.18 16.36 592,651 +0.35(+2.19%)
Dec 17, 2019 16.04 16.27 16.00 16.01 10,074 +0.14(+0.88%)
Dec 16, 2019 15.78 15.94 15.72 15.87 17,672 +0.08(+0.52%)
Dec 13, 2019 15.81 15.85 15.65 15.79 483,000 +0.05(+0.33%)
Dec 12, 2019 15.80 15.80 15.45 15.73 19,089 +0.38(+2.51%)
Dec 11, 2019 15.20 15.35 15.19 15.35 8,783 -0.10(-0.65%)
Dec 10, 2019 15.29 15.50 15.24 15.45 9,800 +0.03(+0.19%)
Dec 09, 2019 15.50 15.61 15.35 15.42 9,422 -0.21(-1.34%)
Dec 06, 2019 15.80 15.80 15.57 15.63 14,800 -0.21(-1.33%)
Dec 05, 2019 15.67 15.85 15.55 15.84 10,519 +0.34(+2.19%)
Dec 04, 2019 15.74 15.76 15.50 15.50 4,687 -0.05(-0.32%)
Dec 03, 2019 15.23 15.55 15.23 15.55 12,280 +0.34(+2.24%)
Dec 02, 2019 15.23 15.23 15.07 15.21 7,284 -0.29(-1.87%)
Nov 29, 2019 15.40 15.50 15.35 15.50 3,400 +0.17(+1.11%)
Nov 27, 2019 15.10 15.33 15.08 15.33 9,200 +0.28(+1.86%)
Nov 26, 2019 15.12 15.14 15.02 15.05 12,121 +0.40(+2.73%)
Nov 25, 2019 14.75 14.82 14.54 14.65 18,205 +0.01(+0.07%)
Nov 22, 2019 14.64 14.66 14.63 14.64 23,900 -0.03(-0.20%)
Nov 21, 2019 14.64 14.71 14.61 14.67 469,262 -0.03(-0.20%)
Nov 20, 2019 14.64 14.73 14.55 14.70 61,513 +0.15(+1.03%)
Nov 19, 2019 14.52 14.55 14.47 14.55 3,524 +0.10(+0.69%)
Nov 18, 2019 14.30 14.45 14.14 14.45 5,800 +0.03(+0.21%)
Nov 15, 2019 14.38 14.42 14.22 14.42 6,400 -0.02(-0.14%)
Nov 14, 2019 14.28 14.48 14.28 14.44 54,789 +0.32(+2.27%)
Nov 13, 2019 14.21 14.29 14.12 14.12 6,782 +0.02(+0.17%)
Nov 12, 2019 14.09 14.18 14.09 14.10 5,260 -0.19(-1.36%)
Nov 11, 2019 14.29 14.29 14.18 14.29 13,119 +0.32(+2.29%)
Nov 08, 2019 14.00 14.17 13.97 13.97 6,600 -0.29(-2.03%)
Nov 07, 2019 14.19 14.30 14.11 14.26 10,109 -0.15(-1.04%)
Nov 06, 2019 14.45 14.45 14.41 14.41 4,713 +0.11(+0.77%)
Nov 05, 2019 14.30 14.30 14.16 14.30 6,558 -0.10(-0.69%)
Nov 04, 2019 14.29 14.40 14.29 14.40 4,395 +0.13(+0.91%)
Nov 01, 2019 14.23 14.27 14.13 14.27 1,800 +0.13(+0.92%)
Oct 31, 2019 14.12 14.17 14.03 14.14 6,824 +0.07(+0.50%)
Oct 30, 2019 13.99 14.25 13.99 14.07 14,519 -0.09(-0.67%)
Oct 29, 2019 14.15 14.27 14.15 14.16 8,841 +0.06(+0.46%)
Oct 28, 2019 13.97 14.10 13.97 14.10 5,299 +0.01(+0.07%)
Oct 25, 2019 13.90 14.09 13.85 14.09 7,800 +0.37(+2.66%)
Oct 24, 2019 13.51 13.75 13.51 13.72 4,650 +0.22(+1.67%)
Oct 23, 2019 13.50 13.50 13.43 13.50 121,607 -0.03(-0.18%)
Oct 22, 2019 13.70 13.70 13.53 13.53 307,220 -0.37(-2.63%)
Oct 21, 2019 13.90 13.94 13.81 13.89 303,421 +0.02(+0.11%)
Oct 18, 2019 13.99 13.99 13.78 13.88 311,700 -0.15(-1.10%)
Oct 17, 2019 14.24 14.24 13.92 14.03 9,255 -0.04(-0.25%)
Oct 16, 2019 14.16 14.20 14.03 14.06 3,610 -0.33(-2.26%)
Oct 15, 2019 14.27 14.42 14.15 14.39 3,976 +0.26(+1.84%)
Oct 14, 2019 14.12 14.13 14.01 14.13 10,607 -0.03(-0.21%)
Oct 11, 2019 14.02 14.35 14.02 14.16 441,600 +0.37(+2.68%)
Oct 10, 2019 13.53 13.84 13.40 13.79 377,541 +0.47(+3.53%)
Oct 09, 2019 13.20 13.40 13.12 13.32 336,044 +0.02(+0.15%)
Oct 08, 2019 13.30 15.40 12.90 13.30 377,778 -2.15(-13.92%)
Oct 07, 2019 13.35 15.45 13.19 15.45 796,393 +2.65(+20.66%)
Oct 04, 2019 13.15 13.30 12.80 12.80 23,300 +0.18(+1.39%)
Oct 03, 2019 12.63 12.63 12.63 12.63 200,000 +0.00(+0.00%)
Oct 02, 2019 200,000 +0.00(+0.00%)
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.