PLUS1
Best deals to access real time data! |
|
Small Cap Pro
Monthly Subscription
for only
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Adyen NV (PK) | ADYEY | OTCMarkets | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.841 | 5.83% | 15.271 | 16:02:49 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 14.71 | 14.68 | 15.52 | 15.271 | 14.43 |
ADYEY Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
ADYEY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2022 | 15.271 | 0.84 | 5.83% | 14.71 | 15.52 | 14.375 | 1,118,036 |
| May 18 2022 | 14.43 | -1.13 | -7.26% | 14.78 | 15.21 | 14.39 | 1,122,489 |
| May 17 2022 | 15.56 | 0.11 | 0.71% | 15.80 | 15.83 | 15.20 | 1,106,542 |
| May 16 2022 | 15.45 | 0.06 | 0.39% | 15.56 | 15.80 | 15.35 | 2,093,282 |
| May 13 2022 | 15.39 | 1.29 | 9.15% | 14.83 | 15.52 | 14.40 | 1,303,412 |
| May 12 2022 | 14.10 | 0.27 | 1.95% | 13.50 | 14.575 | 13.29 | 1,879,312 |
| May 11 2022 | 13.83 | -0.75 | -5.14% | 14.19 | 14.59 | 13.71 | 1,030,126 |
| May 10 2022 | 14.58 | -0.03 | -0.21% | 15.27 | 15.35 | 14.33 | 1,366,040 |
| May 09 2022 | 14.61 | -0.44 | -2.92% | 15.12 | 15.24 | 14.54 | 2,304,017 |
| May 06 2022 | 15.05 | -0.44 | -2.84% | 15.11 | 15.26 | 14.66 | 2,800,002 |
| May 05 2022 | 15.49 | -1.57 | -9.18% | 16.37 | 16.56 | 15.38 | 951,338 |
| May 04 2022 | 17.055 | 0.50 | 3.05% | 16.79 | 17.10 | 16.29 | 763,904 |
| May 03 2022 | 16.55 | -0.30 | -1.78% | 16.70 | 17.02 | 16.40 | 1,027,778 |
| May 02 2022 | 16.85 | 0.18 | 1.08% | 16.36 | 16.894 | 16.20 | 848,265 |
| Apr 29 2022 | 16.67 | -1.00 | -5.66% | 17.07 | 17.70 | 16.6592 | 768,617 |
| Apr 28 2022 | 17.67 | 0.71 | 4.19% | 17.40 | 17.77 | 17.10 | 863,509 |
| Apr 27 2022 | 16.96 | 0.43 | 2.6% | 16.73 | 17.1825 | 16.60 | 651,949 |
| Apr 26 2022 | 16.53 | -1.07 | -6.08% | 17.17 | 17.51 | 16.51 | 1,055,047 |
| Apr 25 2022 | 17.60 | 0.08 | 0.46% | 17.22 | 17.65 | 17.17 | 1,302,041 |
| Apr 22 2022 | 17.52 | -1.11 | -5.96% | 18.19 | 18.63 | 17.50 | 1,197,820 |
| Apr 21 2022 | 18.63 | 0.08 | 0.43% | 18.85 | 18.99 | 18.39 | 1,991,239 |
| Apr 20 2022 | 18.55 | 0.38 | 2.09% | 18.77 | 18.87 | 18.38 | 703,710 |
