Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adyen NV (OP:ADYYF)

1,904.00 -4.50 (-0.24%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 17, 2025 1967 1985 1904 1904 37 -4.50(-0.24%)
Jun 16, 2025 1974 1974 1908 1908 2,649 -14.50(-0.75%)
Jun 13, 2025 1942 1942 1869 1923 100 -32.94(-1.68%)
Jun 12, 2025 1946 1956 1941 1956 7 -31.08(-1.56%)
Jun 11, 2025 1989 1994 1945 1987 26 +43.52(+2.24%)
Jun 10, 2025 1950 1964 1944 1944 21 +22.50(+1.17%)
Jun 09, 2025 2020 2020 1921 1921 24 +12.00(+0.63%)
Jun 06, 2025 1984 1984 1909 1909 100 +3.00(+0.16%)
Jun 05, 2025 1945 1960 1900 1906 48 +31.00(+1.65%)
Jun 04, 2025 1930 1939 1875 1875 110 -1.00(-0.05%)
Jun 03, 2025 1911 1911 1848 1876 28 -24.00(-1.26%)
Jun 02, 2025 1876 1903 1814 1900 83 -4.70(-0.25%)
May 30, 2025 1906 1927 1892 1905 100 +28.70(+1.53%)
May 29, 2025 1890 1911 1874 1876 62 +83.00(+4.63%)
May 28, 2025 1782 1793 1782 1793 280 -6.00(-0.33%)
May 27, 2025 1855 1886 1799 1799 1,001 +27.00(+1.52%)
May 23, 2025 1807 1831 1772 1772 100 -22.00(-1.23%)
May 22, 2025 1794 1794 1794 1794 3 -55.00(-2.97%)
May 21, 2025 1866 1890 1806 1849 6 +0.00(+0.00%)
May 20, 2025 1808 1849 1794 1849 25 +69.32(+3.90%)
May 19, 2025 1775 1887 1775 1780 75 -72.32(-3.90%)
May 16, 2025 1848 1852 1848 1852 100 +15.00(+0.82%)
May 15, 2025 1841 1841 1786 1837 56 -26.48(-1.42%)
May 14, 2025 1884 1891 1794 1863 377 -25.04(-1.33%)
May 13, 2025 1854 1895 1854 1889 3,394 +41.26(+2.23%)
May 12, 2025 1794 1847 1794 1847 13 +95.26(+5.44%)
May 09, 2025 1754 1758 1752 1752 100 +15.45(+0.89%)
May 08, 2025 1760 1760 1727 1737 98 +58.46(+3.48%)
May 07, 2025 1700 1737 1678 1678 225 +29.09(+1.76%)
May 06, 2025 1644 1680 1627 1649 21 +3.00(+0.18%)
May 05, 2025 1644 1675 1629 1646 38 +13.70(+0.84%)
May 02, 2025 1600 1632 1590 1632 100 +34.79(+2.18%)
May 01, 2025 1600 1600 1558 1598 5 +55.51(+3.60%)
Apr 30, 2025 1542 1542 1542 1542 9 -35.62(-2.26%)
Apr 29, 2025 1624 1630 1578 1578 52 -84.08(-5.06%)
Apr 28, 2025 1609 1675 1598 1662 159 -9.30(-0.56%)
Apr 25, 2025 1671 1671 1671 1671 100 +25.00(+1.52%)
Apr 24, 2025 1644 1681 1644 1646 17 +5.00(+0.30%)
Apr 23, 2025 1646 1697 1641 1641 96 +54.00(+3.40%)
Apr 22, 2025 1575 1647 1572 1587 954 +53.59(+3.49%)
Apr 21, 2025 1534 1584 1533 1533 58 -52.93(-3.34%)
Apr 17, 2025 1609 1624 1565 1586 100 -98.86(-5.87%)
Apr 16, 2025 1685 1685 1685 1685 2 +42.20(+2.57%)
Apr 15, 2025 1614 1653 1599 1643 720 +22.29(+1.38%)
Apr 14, 2025 1613 1621 1550 1621 59 +80.42(+5.22%)
Apr 11, 2025 1514 1576 1479 1540 246 +67.29(+4.57%)
Apr 10, 2025 1500 1537 1470 1473 19 -131.36(-8.19%)
Apr 09, 2025 1502 1604 1351 1604 183 +237.64(+17.39%)
Apr 08, 2025 1439 1452 1367 1367 187 +11.67(+0.86%)
Apr 07, 2025 1328 1397 1309 1355 110 -47.95(-3.42%)
Apr 04, 2025 1435 1439 1334 1403 100 -30.05(-2.10%)
Apr 03, 2025 1455 1517 1433 1433 72 -134.95(-8.61%)
Apr 02, 2025 1464 1597 1464 1568 4 +24.00(+1.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.