Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adyen NV
(OP:
ADYYF
)
1,203.00
UNCHANGED
Streaming Delayed Price
Updated: 2:40 PM EDT, Jun 25, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 25, 2024
1205
1226
1201
1203
57
-19.00(-1.55%)
Jun 24, 2024
1205
1237
1205
1222
38
-31.58(-2.52%)
Jun 21, 2024
1254
1254
1254
1254
133
-3.42(-0.27%)
Jun 20, 2024
1209
1284
1207
1257
22
-6.00(-0.48%)
Jun 18, 2024
1242
1321
1242
1263
100
-14.00(-1.10%)
Jun 17, 2024
1253
1308
1253
1277
13
+0.00(+0.00%)
Jun 14, 2024
1279
1300
1277
1277
100
-41.17(-3.12%)
Jun 13, 2024
1282
1318
1274
1318
42
+26.25(+2.03%)
Jun 12, 2024
1348
1365
1292
1292
25
+14.92(+1.17%)
Jun 11, 2024
1274
1277
1274
1277
4
-8.00(-0.62%)
Jun 10, 2024
1274
1336
1274
1285
15
-5.39(-0.42%)
Jun 07, 2024
1290
1377
1290
1290
100
-108.61(-7.76%)
Jun 06, 2024
1353
1399
1281
1399
9
+57.52(+4.29%)
Jun 05, 2024
1361
1384
1311
1341
12
+66.98(+5.26%)
Jun 04, 2024
1274
1274
1274
1274
47
-32.50(-2.49%)
Jun 03, 2024
1304
1307
1260
1307
25
+40.99(+3.24%)
May 31, 2024
1262
1314
1262
1266
100
-43.99(-3.36%)
May 30, 2024
1334
1334
1258
1310
36
+69.00(+5.56%)
May 29, 2024
1238
1293
1238
1241
44
-42.00(-3.27%)
May 28, 2024
1285
1309
1283
1283
11
-5.00(-0.39%)
May 24, 2024
1342
1374
1280
1288
100
+8.00(+0.62%)
May 23, 2024
1321
1348
1273
1280
100
-16.37(-1.26%)
May 22, 2024
1302
1358
1280
1296
246
-31.58(-2.38%)
May 21, 2024
1345
1345
1291
1328
9
+12.25(+0.93%)
May 20, 2024
1316
1361
1316
1316
16
-50.30(-3.68%)
May 17, 2024
1366
1399
1366
1366
203
-40.91(-2.91%)
May 16, 2024
1385
1407
1385
1407
137
-4.09(-0.29%)
May 15, 2024
1367
1414
1367
1411
33
+21.00(+1.51%)
May 14, 2024
1337
1390
1337
1390
10
+67.00(+5.06%)
May 13, 2024
1380
1403
1316
1323
5
+10.00(+0.76%)
May 10, 2024
1375
1375
1298
1313
100
+10.00(+0.77%)
May 09, 2024
1341
1341
1272
1303
168
-12.00(-0.91%)
May 08, 2024
1270
1346
1270
1315
9
-10.00(-0.75%)
May 07, 2024
1259
1341
1259
1325
2,135
+48.43(+3.79%)
May 06, 2024
1242
1280
1226
1277
63
+73.04(+6.07%)
May 03, 2024
1296
1296
1204
1204
100
+10.53(+0.88%)
May 02, 2024
1188
1226
1186
1193
39
-13.00(-1.08%)
May 01, 2024
1159
1227
1150
1206
200
+3.45(+0.29%)
Apr 30, 2024
1210
1260
1199
1203
193
-67.45(-5.31%)
Apr 29, 2024
1268
1272
1196
1270
386
-29.48(-2.27%)
Apr 26, 2024
1318
1318
1240
1299
185
+5.33(+0.41%)
Apr 25, 2024
1243
1298
1236
1294
146
-215.85(-14.29%)
Apr 24, 2024
1482
1536
1482
1510
5,846
+32.00(+2.17%)
Apr 23, 2024
1460
1500
1460
1478
48
+18.00(+1.23%)
Apr 22, 2024
1449
1485
1449
1460
39
-21.41(-1.45%)
Apr 19, 2024
1486
1522
1455
1481
192
-18.99(-1.27%)
Apr 18, 2024
1546
1552
1500
1500
807
-20.07(-1.32%)
Apr 17, 2024
1545
1545
1500
1520
18
-32.53(-2.09%)
Apr 16, 2024
1553
1553
1553
1553
1
-20.89(-1.33%)
Apr 15, 2024
1549
1574
1514
1574
11
+66.99(+4.45%)
Apr 12, 2024
1559
1559
1497
1507
2,966
-51.10(-3.28%)
Apr 11, 2024
1548
1584
1548
1558
885
+4.45(+0.29%)
Apr 10, 2024
1578
1589
1551
1554
49
-44.27(-2.77%)
Apr 09, 2024
1622
1622
1590
1598
2,955
-5.18(-0.32%)
Apr 08, 2024
1632
1644
1603
1603
127
+1.04(+0.06%)
Apr 05, 2024
1624
1645
1562
1602
100
-48.04(-2.91%)
Apr 04, 2024
1658
1684
1650
1650
33
-14.76(-0.89%)
Apr 03, 2024
1685
1703
1653
1665
18
-6.99(-0.42%)
Apr 02, 2024
1679
1692
1672
1672
3,641
-58.25(-3.37%)
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
.