Adyen NV (PK) (ADYEY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 11.51 | -0.43 | -3.60 | 11.75 | 11.85 | 11.51 | 475857 |
| 1721770140 | 11.94 | -0.47 | -3.75 | 12.03 | 12.0799 | 11.93 | 725887 |
| 1721683740 | 12.405 | 0.32 | 2.61 | 12.37 | 12.42 | 12.22 | 549779 |
| 1721424180 | 12.09 | -0.34 | -2.74 | 12.05 | 12.18 | 11.98 | 459357 |
| 1721337960 | 12.43 | 0.15 | 1.22 | 12.7 | 12.73 | 12.365 | 629114 |
| 1721251320 | 12.28 | -0.04 | -0.32 | 12.34 | 12.45 | 12.25 | 385184 |
| 1721164920 | 12.32 | 0.02 | 0.16 | 12.25 | 12.34 | 12.18 | 364216 |
| 1721078940 | 12.3 | -0.27 | -2.15 | 12.58 | 12.58 | 12.26 | 486357 |
| 1720819200 | 12.57 | 0.44 | 3.63 | 12.35 | 12.61 | 12.35 | 311369 |
| 1720733280 | 12.13 | -0.14 | -1.14 | 12.33 | 12.36 | 12.09 | 341751 |
| 1720646880 | 12.27 | 0.35 | 2.94 | 12.19 | 12.28 | 12.15 | 777936 |
| 1720560540 | 11.92 | 0.03 | 0.25 | 11.89 | 11.98 | 11.86 | 491180 |
| 1720473600 | 11.89 | -0.41 | -3.33 | 12.11 | 12.14 | 11.87 | 542609 |
| 1720214640 | 12.3 | -0.02 | -0.16 | 12.45 | 12.45 | 12.23 | 375085 |
| 1720041000 | 12.32 | 0.31 | 2.58 | 12.3 | 12.34 | 12.18 | 211077 |
| 1719955740 | 12.01 | 0.08 | 0.67 | 11.87 | 12.04 | 11.79 | 727510 |
| 1719868980 | 11.93 | 0.06 | 0.51 | 12.17 | 12.19 | 11.85 | 419775 |
| 1719610020 | 11.87 | -0.18 | -1.49 | 11.91 | 11.988 | 11.81 | 343822 |
| 1719523200 | 12.05 | -0.05 | -0.41 | 12.08 | 12.24 | 11.97 | 334158 |
| 1719437040 | 12.1 | -0.19 | -1.55 | 11.99 | 12.177409 | 11.96 | 321191 |
| 1719350880 | 12.29 | 0.16 | 1.32 | 12.04 | 12.29 | 12.026574 | 912547 |
| 1719264540 | 12.13 | 0.05 | 0.41 | 12.18 | 12.24 | 12.1 | 798479 |
| 1719005220 | 12.08 | -0.24 | -1.95 | 12.13 | 12.15 | 12.01 | 450058 |
| 1718918640 | 12.32 | -0.37 | -2.92 | 12.2 | 12.45 | 12.16 | 398294 |
| 1718746140 | 12.69 | -0.3 | -2.31 | 12.78 | 12.85 | 12.65 | 1044323 |
| 1718659680 | 12.99 | 0.18 | 1.41 | 12.86 | 13.03 | 12.78 | 394218 |
| 1718400300 | 12.81 | -0.2 | -1.54 | 12.75 | 12.86 | 12.73 | 467327 |
| 1718314140 | 13.01 | -0.34 | -2.55 | 13.17 | 13.19 | 12.904 | 686877 |
| 1718227380 | 13.35 | 0.5 | 3.89 | 13.45 | 13.58 | 13.32 | 480324 |
| 1718141340 | 12.85 | -0.25 | -1.91 | 12.85 | 13.189474 | 12.73 | 616012 |
| 1718054880 | 13.1 | -0.11 | -0.83 | 13.15 | 13.18 | 13.04 | 471533 |
| 1717795800 | 13.21 | -0.17 | -1.27 | 13.3 | 13.33 | 13.19 | 312799 |
| 1717709400 | 13.38 | -0.11 | -0.82 | 13.35 | 13.4 | 13.3 | 197255 |
| 1717622460 | 13.49 | 0.61 | 4.74 | 13.35 | 13.53 | 13.19 | 301818 |
| 1717536360 | 12.88 | 0.06 | 0.47 | 12.88 | 12.99 | 12.79 | 246608 |
| 1717450140 | 12.82 | -0.07 | -0.54 | 12.85 | 12.9051 | 12.715 | 395600 |
| 1717190940 | 12.89 | 0.07 | 0.55 | 12.96 | 12.97 | 12.71 | 421837 |
| 1717104540 | 12.82 | 0.22 | 1.75 | 12.92 | 12.95 | 12.8 | 317939 |
| 1717018020 | 12.6 | -0.46 | -3.52 | 12.66 | 12.795 | 12.6 | 538077 |
| 1716931740 | 13.06 | -0.08 | -0.61 | 13.07 | 13.16 | 13 | 593062 |
| 1716585840 | 13.14 | 0.37 | 2.90 | 13.02 | 13.2 | 12.93 | 385338 |
| 1716499740 | 12.77 | -0.29 | -2.22 | 12.99 | 13.04 | 12.7 | 550186 |
| 1716412800 | 13.06 | -0.18 | -1.36 | 13.15 | 13.19 | 13.01 | 362186 |
| 1716326940 | 13.24 | -0.19 | -1.41 | 13.24 | 13.29 | 13.15 | 418285 |
| 1716240180 | 13.43 | 0.02 | 0.15 | 13.47 | 13.52 | 13.38 | 402517 |
| 1715981340 | 13.41 | -0.34 | -2.47 | 13.55 | 13.61 | 13.36 | 378104 |
| 1715894940 | 13.75 | -0.13 | -0.94 | 13.89 | 13.97 | 13.75 | 291601 |
| 1715808000 | 13.88 | 0.28 | 2.06 | 13.92 | 13.94 | 13.78 | 368474 |
| 1715722140 | 13.6 | 0.11 | 0.82 | 13.67 | 13.69 | 13.54 | 250228 |
| 1715635200 | 13.49 | 0.07 | 0.52 | 13.47 | 13.652 | 13.4601 | 259759 |
| 1715376000 | 13.42 | 0.24 | 1.82 | 13.29 | 13.445 | 13.29 | 225639 |
| 1715289720 | 13.18 | 0.22 | 1.70 | 13.09 | 13.23 | 13.09 | 350491 |
| 1715203200 | 12.96 | -0.05 | -0.38 | 13.02 | 13.07 | 12.93 | 610544 |
| 1715117340 | 13.01 | 0.36 | 2.85 | 13 | 13.1 | 12.815 | 365615 |
| 1715030940 | 12.65 | 0.22 | 1.77 | 12.6 | 12.7 | 12.565 | 429378 |
| 1714771740 | 12.43 | 0.32 | 2.64 | 12.5 | 12.522 | 12.205 | 548007 |
| 1714685340 | 12.11 | 0.35 | 2.98 | 11.85 | 12.19 | 11.765 | 845547 |
| 1714598400 | 11.76 | -0.18 | -1.51 | 11.94 | 12.08 | 11.69 | 546781 |
| 1714512600 | 11.94 | -0.36 | -2.93 | 12.12 | 12.17 | 11.92 | 1144266 |
| 1714425720 | 12.3 | -0.27 | -2.15 | 12.16 | 12.37 | 12.125 | 1072081 |
| 1714166580 | 12.57 | -0.2 | -1.57 | 12.53 | 12.93 | 12.51 | 4815569 |
| 1714080300 | 12.77 | -2.33 | -15.43 | 12.97 | 14.065 | 12.22 | 3524020 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
