ADYEN

Adyen NV Historical Data

Company Name Stock Ticker Symbol Market Type
Adyen NV ADYEN Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-8.00 -0.57% 1,397.20 11:40:00
Open Price Low Price High Price Close Price Prev Close
1,395.00 1,388.80 1,414.00 1,397.20 1,405.20
more quote information »

ADYEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,465.001,530.401,388.001,467.0687,218-67.80-4.63%
1 Month1,301.601,629.801,286.801,495.4385,48895.607.34%
3 Months1,387.601,629.801,198.001,384.0889,1619.600.69%
6 Months1,481.401,893.001,148.001,460.7990,718-84.20-5.68%
1 Year2,390.002,557.001,148.001,610.7891,924-992.80-41.54%
3 Years696.202,835.00664.401,482.5195,516701.00100.69%
5 Years400.002,835.00400.001,210.5189,738997.20249.3%

ADYEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 1,397.20 -8.00 -0.57% 1,395.00 1,414.00 1,388.80 75,148
Dec 06 2022 1,405.20 -46.00 -3.17% 1,435.00 1,449.40 1,388.00 71,862
Dec 05 2022 1,451.20 -33.40 -2.25% 1,478.00 1,487.20 1,446.40 59,108
Dec 02 2022 1,484.60 -21.00 -1.39% 1,490.60 1,529.80 1,450.80 84,024
Dec 01 2022 1,505.60 41.80 2.86% 1,515.00 1,530.40 1,484.40 110,793
Nov 30 2022 1,463.80 36.80 2.58% 1,465.00 1,483.20 1,443.20 110,303
Nov 29 2022 1,427.00 -47.20 -3.2% 1,479.60 1,479.60 1,406.40 81,602
Nov 28 2022 1,474.20 -20.20 -1.35% 1,481.80 1,505.20 1,462.00 59,977
Nov 25 2022 1,494.40 -8.00 -0.53% 1,501.00 1,509.60 1,480.20 45,448
Nov 24 2022 1,502.40 18.80 1.27% 1,489.40 1,542.60 1,477.00 55,746
Nov 23 2022 1,483.60 -5.60 -0.38% 1,492.60 1,492.80 1,453.40 73,700
Nov 22 2022 1,489.20 -22.00 -1.46% 1,501.00 1,506.00 1,457.00 66,159
Nov 21 2022 1,511.20 -10.40 -0.68% 1,505.40 1,539.00 1,500.20 48,715
Nov 18 2022 1,521.60 42.00 2.84% 1,480.00 1,546.60 1,465.00 102,207
Nov 17 2022 1,479.60 -14.40 -0.96% 1,522.00 1,522.00 1,449.00 64,360
Nov 16 2022 1,494.00 -69.60 -4.45% 1,565.00 1,575.20 1,489.60 81,583
Nov 15 2022 1,563.60 20.40 1.32% 1,557.40 1,580.80 1,514.60 89,366
Nov 14 2022 1,543.20 -58.80 -3.67% 1,600.00 1,601.20 1,533.40 85,956
Nov 11 2022 1,602.00 89.80 5.94% 1,521.00 1,629.80 1,519.20 151,103
Nov 10 2022 1,512.20 179.00 13.43% 1,300.00 1,524.80 1,286.80 195,511
Nov 09 2022 1,333.20 17.80 1.35% 1,301.60 1,343.00 1,297.80 72,227
Nov 08 2022 1,315.40 34.60 2.7% 1,275.40 1,331.00 1,258.60 117,682
See More Historical Prices ยป