Adyen NV (PK) More Historical Data - ADYEY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Adyen NV (PK) (ADYEY)
Adyen NV (PK) (ADYEY) Historical

ADYEY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	15.14	-0.06	-0.39%	15.28	15.38	15.10	474,237
Apr 17 2024	15.20	0.05	0.33%	15.3999	15.3999	15.14	306,673
Apr 16 2024	15.15	0.05	0.33%	15.09	15.28	15.00	350,458
Apr 15 2024	15.10	0.13	0.86%	15.40	15.46	14.80	378,432
Apr 12 2024	14.971	-0.86	-5.43%	15.19	15.78	14.94	524,019
Apr 11 2024	15.83	0.28	1.80%	15.74	15.83	15.49	515,636
Apr 10 2024	15.55	-0.43	-2.69%	15.58	15.89	15.46	540,835
Apr 09 2024	15.98	-0.22	-1.36%	16.25	16.32	15.90	301,134
Apr 08 2024	16.20	0.08	0.50%	16.29	16.39	16.145	380,759
Apr 05 2024	16.12	-0.28	-1.71%	15.98	16.295	15.92	804,104
Apr 04 2024	16.40	-0.33	-1.97%	16.82	16.87	16.32	811,463
Apr 03 2024	16.73	-0.17	-1.01%	16.73	16.94	16.70	354,300
Apr 02 2024	16.90	-0.28	-1.60%	16.57	16.90	16.49	2,147,886
Apr 01 2024	17.175	0.27	1.57%	16.93	17.27	16.74	739,277
Mar 28 2024	16.91	-0.06	-0.32%	16.95	17.00	16.81	281,241
Mar 27 2024	16.965	0.45	2.69%	16.97	17.09	16.68	2,162,882
Mar 26 2024	16.52	0.17	1.04%	16.43	16.78	16.41	3,796,898
Mar 25 2024	16.35	0.16	0.99%	16.08	16.465	16.08	2,065,004
Mar 22 2024	16.19	-0.04	-0.25%	16.11	16.27	16.10	1,476,975
Mar 21 2024	16.23	0.09	0.56%	16.21	16.32	16.20	1,140,536
Mar 20 2024	16.14	0.55	3.53%	15.91	16.16	15.71	2,671,128
Mar 19 2024	15.59	0.00	0.00%	15.63	15.79	15.50	1,566,648
Mar 18 2024	15.59	-0.24	-1.52%	15.82	15.85	15.59	736,269
Mar 15 2024	15.83	0.10	0.64%	15.75	15.88	15.7201	1,956,963
Mar 14 2024	15.73	-0.25	-1.56%	15.97	16.02	15.66	1,548,319
Mar 13 2024	15.98	-0.23	-1.42%	16.05	16.10	15.93	2,594,475
Mar 12 2024	16.21	0.11	0.68%	16.11	16.25	15.952	273,789
Mar 11 2024	16.10	0.10	0.63%	16.08	16.2092	16.00	258,051
Mar 08 2024	16.00	-0.44	-2.68%	16.27	16.30	16.00	473,101
Mar 07 2024	16.44	0.58	3.66%	16.42	16.45	16.298	521,414
Mar 06 2024	15.86	0.46	2.99%	15.87	15.9399	15.80	334,948
Mar 05 2024	15.40	-0.23	-1.47%	15.64	15.66	15.38	715,338
Mar 04 2024	15.63	-0.24	-1.51%	15.73	15.77	15.625	454,433
Mar 01 2024	15.87	0.07	0.44%	15.87	15.98	15.71	421,500
Feb 29 2024	15.80	0.15	0.96%	15.70	15.81	15.64	344,014
Feb 28 2024	15.65	-0.15	-0.95%	15.72	15.75	15.60	341,677
Feb 27 2024	15.80	0.05	0.32%	15.77	15.88	15.68	509,417
Feb 26 2024	15.75	-0.11	-0.69%	15.81	15.82	15.70	339,726
Feb 23 2024	15.86	0.03	0.19%	15.93	15.955	15.78	280,378
Feb 22 2024	15.83	0.29	1.87%	15.84	15.941	15.74	450,523
Feb 21 2024	15.54	-0.45	-2.81%	15.60	15.70	15.45	1,068,067
Feb 20 2024	15.99	-0.06	-0.37%	16.04	16.09	15.88	714,507
Feb 16 2024	16.05	0.09	0.56%	16.09	16.23	16.00	484,986
Feb 15 2024	15.96	0.36	2.31%	15.73	15.98	15.73	632,289
Feb 14 2024	15.60	0.33	2.16%	15.43	15.61	15.39	396,066
Feb 13 2024	15.27	-0.83	-5.16%	15.23	15.59	15.1503	434,208
Feb 12 2024	16.10	0.15	0.94%	16.07	16.20	15.975	493,775
Feb 09 2024	15.95	0.58	3.77%	16.03	16.11	15.77	926,445
Feb 08 2024	15.37	2.62	20.55%	15.26	15.72	14.93	1,892,429
Feb 07 2024	12.75	-0.06	-0.47%	12.64	12.81	12.57	1,029,134
Feb 06 2024	12.81	-0.12	-0.89%	12.58	12.85	12.58	1,630,491
Feb 05 2024	12.925	-0.03	-0.19%	12.84	12.97	12.78	404,914
Feb 02 2024	12.95	-0.08	-0.61%	12.89	12.98	12.84	258,000
Feb 01 2024	13.03	0.49	3.91%	12.92	13.045	12.85	681,414
Jan 31 2024	12.54	-0.21	-1.65%	12.74	12.78	12.5201	534,231
Jan 30 2024	12.75	0.03	0.24%	12.81	12.85	12.68	535,050
Jan 29 2024	12.72	0.16	1.27%	12.51	12.75	12.48	804,025
Jan 26 2024	12.56	0.24	1.95%	12.40	12.60	12.37	471,962
Jan 25 2024	12.32	-0.42	-3.30%	12.55	12.70	12.29	616,671
Jan 24 2024	12.74	0.09	0.71%	13.04	13.06	12.70	649,930
Jan 23 2024	12.65	0.22	1.77%	12.42	12.65	12.3586	476,371
Jan 22 2024	12.43	0.02	0.16%	12.71	12.75	12.42	612,600

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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