Adyen NV (ADYEN)

  • Get free historical data for ADYEN. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Select Exchange

Symbol Exchange Currency
ADYEN Amsterdam EUR Real-time ADYENa BATS Europe EUR Delayed 0YP5 London EUR Real-time 1N8 Frankfurt EUR Delayed ADYEN Vienna EUR Real-time
1,113.80 +25.00 (+2.30%)
Real-time Data EUR Disclaimer

ADYEN Historical Price

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Nov 29, 2023 1,113.80 1,094.00 1,119.80 1,089.20 19.10K 2.30%
Nov 28, 2023 1,088.80 1,087.40 1,092.80 1,071.80 51.29K -0.15%
Nov 27, 2023 1,090.40 1,077.20 1,101.80 1,077.20 84.74K 1.56%
Nov 24, 2023 1,073.60 1,058.40 1,089.40 1,058.40 85.44K 1.72%
Nov 23, 2023 1,055.40 1,056.20 1,069.20 1,054.20 47.41K -0.36%
Nov 22, 2023 1,059.20 1,048.00 1,065.00 1,038.20 77.01K 1.03%
Nov 21, 2023 1,048.40 1,037.20 1,062.40 1,035.60 75.99K 0.98%
Nov 20, 2023 1,038.20 1,030.00 1,044.80 1,024.00 73.15K 0.06%
Nov 17, 2023 1,037.60 1,011.00 1,053.20 1,010.00 132.27K 2.21%
Nov 16, 2023 1,015.20 1,026.00 1,038.40 1,007.80 79.93K -1.21%
Nov 15, 2023 1,027.60 1,037.80 1,045.60 1,012.80 140.41K -1.04%
Nov 14, 2023 1,038.40 980.10 1,050.60 977.10 248.13K 5.05%
Nov 13, 2023 988.50 942.60 989.60 940.80 213.95K 5.61%
Nov 10, 2023 936.00 936.00 946.20 912.00 228.72K -2.38%
Nov 09, 2023 958.80 950.00 963.80 881.20 802.96K 37.82%
Nov 08, 2023 695.70 669.00 708.50 655.30 118.35K 4.01%
Nov 07, 2023 668.90 676.80 690.70 668.20 83.66K -2.55%
Nov 06, 2023 686.40 714.00 715.90 678.70 114.84K -3.16%
Nov 03, 2023 708.80 672.40 719.60 672.10 146.79K 6.43%
Nov 02, 2023 666.00 665.00 692.20 660.50 141.71K 2.67%
Nov 01, 2023 648.70 636.00 657.20 633.60 83.03K 2.33%
Oct 31, 2023 633.90 630.00 639.40 622.80 106.51K 0.14%

Customize

Summary
Highest
1,119.80
Lowest
622.80
Difference
497.00
Average
921.74
Chg. %
75.96
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.