ADYEY

Adyen NV (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

ADYEY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

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
See More Historical Prices ยป
Your Recent History
USOTC
ADYEY
Adyen NV (..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220520 00:59:32