Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADYEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1,418.40 | 8.80 | 0.62% | 1,409.00 | 1,438.80 | 1,389.00 | 70,377 |
| Apr 23 2024 | 1,409.60 | 28.20 | 2.04% | 1,396.00 | 1,414.20 | 1,388.60 | 64,483 |
| Apr 22 2024 | 1,381.40 | -17.80 | -1.27% | 1,415.00 | 1,422.40 | 1,373.00 | 83,938 |
| Apr 19 2024 | 1,399.20 | -43.40 | -3.01% | 1,416.00 | 1,421.60 | 1,373.20 | 99,627 |
| Apr 18 2024 | 1,442.60 | 7.80 | 0.54% | 1,437.40 | 1,446.20 | 1,404.00 | 46,797 |
| Apr 17 2024 | 1,434.80 | 3.20 | 0.22% | 1,429.20 | 1,452.00 | 1,427.00 | 47,447 |
| Apr 16 2024 | 1,431.60 | -18.00 | -1.24% | 1,415.80 | 1,431.80 | 1,392.00 | 53,478 |
| Apr 15 2024 | 1,449.60 | 28.00 | 1.97% | 1,432.40 | 1,462.60 | 1,424.20 | 103,935 |
| Apr 12 2024 | 1,421.60 | -37.00 | -2.54% | 1,465.00 | 1,474.00 | 1,421.60 | 92,560 |
| Apr 11 2024 | 1,458.60 | 3.60 | 0.25% | 1,444.40 | 1,481.80 | 1,438.00 | 73,212 |
| Apr 10 2024 | 1,455.00 | -16.40 | -1.11% | 1,489.40 | 1,491.00 | 1,427.40 | 109,382 |
| Apr 09 2024 | 1,471.40 | -29.60 | -1.97% | 1,504.60 | 1,504.60 | 1,470.40 | 56,143 |
| Apr 08 2024 | 1,501.00 | 13.40 | 0.90% | 1,491.00 | 1,516.00 | 1,488.20 | 47,716 |
| Apr 05 2024 | 1,487.60 | -55.40 | -3.59% | 1,524.00 | 1,524.00 | 1,474.00 | 89,417 |
| Apr 04 2024 | 1,543.00 | -6.80 | -0.44% | 1,561.60 | 1,563.00 | 1,537.60 | 53,978 |
| Apr 03 2024 | 1,549.80 | -12.60 | -0.81% | 1,563.00 | 1,568.20 | 1,542.60 | 60,349 |
| Apr 02 2024 | 1,562.40 | -5.60 | -0.36% | 1,581.00 | 1,594.00 | 1,533.80 | 74,633 |
| Mar 28 2024 | 1,568.00 | -2.00 | -0.13% | 1,574.80 | 1,585.60 | 1,561.40 | 67,100 |
| Mar 27 2024 | 1,570.00 | 33.60 | 2.19% | 1,568.00 | 1,596.00 | 1,562.00 | 76,247 |
| Mar 26 2024 | 1,536.40 | 16.00 | 1.05% | 1,525.00 | 1,553.80 | 1,484.40 | 96,780 |
| Mar 25 2024 | 1,520.40 | 20.40 | 1.36% | 1,499.40 | 1,524.40 | 1,482.60 | 73,870 |
| Mar 22 2024 | 1,500.00 | -5.20 | -0.35% | 1,501.40 | 1,507.40 | 1,488.00 | 62,390 |
| Mar 21 2024 | 1,505.20 | 43.20 | 2.95% | 1,472.00 | 1,505.20 | 1,471.60 | 76,739 |
| Mar 20 2024 | 1,462.00 | 13.80 | 0.95% | 1,443.80 | 1,477.40 | 1,434.60 | 53,316 |
| Mar 19 2024 | 1,448.20 | 4.40 | 0.30% | 1,440.00 | 1,448.60 | 1,425.60 | 51,375 |
| Mar 18 2024 | 1,443.80 | -13.20 | -0.91% | 1,459.00 | 1,466.40 | 1,443.80 | 38,899 |
| Mar 15 2024 | 1,457.00 | 7.00 | 0.48% | 1,454.40 | 1,471.20 | 1,444.60 | 134,899 |
| Mar 14 2024 | 1,450.00 | -16.00 | -1.09% | 1,477.00 | 1,480.60 | 1,443.00 | 75,791 |
| Mar 13 2024 | 1,466.00 | -18.40 | -1.24% | 1,480.00 | 1,481.40 | 1,458.40 | 47,013 |
| Mar 12 2024 | 1,484.40 | 3.20 | 0.22% | 1,482.20 | 1,490.60 | 1,465.00 | 57,492 |
| Mar 11 2024 | 1,481.20 | -1.40 | -0.09% | 1,473.80 | 1,487.60 | 1,458.00 | 45,287 |
| Mar 08 2024 | 1,482.60 | -17.40 | -1.16% | 1,500.80 | 1,504.80 | 1,475.80 | 64,430 |
| Mar 07 2024 | 1,500.00 | 40.00 | 2.74% | 1,466.80 | 1,517.00 | 1,455.00 | 103,239 |
| Mar 06 2024 | 1,460.00 | 24.00 | 1.67% | 1,431.00 | 1,466.60 | 1,423.40 | 55,760 |
| Mar 05 2024 | 1,436.00 | -19.60 | -1.35% | 1,440.40 | 1,459.40 | 1,435.00 | 41,868 |
| Mar 04 2024 | 1,455.60 | -14.40 | -0.98% | 1,465.80 | 1,480.60 | 1,447.40 | 51,334 |
| Mar 01 2024 | 1,470.00 | 10.00 | 0.68% | 1,462.60 | 1,478.80 | 1,454.80 | 63,416 |
| Feb 29 2024 | 1,460.00 | 3.60 | 0.25% | 1,455.20 | 1,466.40 | 1,437.20 | 79,657 |
| Feb 28 2024 | 1,456.40 | -7.40 | -0.51% | 1,450.00 | 1,462.20 | 1,434.40 | 51,096 |
| Feb 27 2024 | 1,463.80 | 8.20 | 0.56% | 1,460.00 | 1,478.80 | 1,448.60 | 52,112 |
| Feb 26 2024 | 1,455.60 | -12.00 | -0.82% | 1,460.00 | 1,472.40 | 1,451.60 | 40,253 |
| Feb 23 2024 | 1,467.60 | 1.40 | 0.10% | 1,470.00 | 1,484.40 | 1,458.00 | 53,253 |
| Feb 22 2024 | 1,466.20 | 19.80 | 1.37% | 1,468.60 | 1,479.40 | 1,443.20 | 76,278 |
| Feb 21 2024 | 1,446.40 | -36.40 | -2.45% | 1,481.60 | 1,486.00 | 1,439.80 | 53,936 |
| Feb 20 2024 | 1,482.80 | -25.00 | -1.66% | 1,486.40 | 1,502.60 | 1,472.00 | 62,315 |
| Feb 19 2024 | 1,507.80 | 0.00 | 0.00% | 1,507.80 | 1,507.80 | 1,507.80 | 0.00 |
| Feb 16 2024 | 1,507.80 | 30.20 | 2.04% | 1,485.60 | 1,507.80 | 1,476.00 | 153,364 |
| Feb 15 2024 | 1,477.60 | 30.00 | 2.07% | 1,457.40 | 1,477.60 | 1,442.00 | 105,368 |
| Feb 14 2024 | 1,447.60 | 3.40 | 0.24% | 1,444.20 | 1,456.00 | 1,437.60 | 64,730 |
| Feb 13 2024 | 1,444.20 | -62.80 | -4.17% | 1,492.20 | 1,501.20 | 1,416.00 | 143,718 |
| Feb 12 2024 | 1,507.00 | 34.00 | 2.31% | 1,477.40 | 1,510.60 | 1,475.40 | 95,882 |
| Feb 09 2024 | 1,473.00 | 36.80 | 2.56% | 1,474.80 | 1,510.60 | 1,450.00 | 173,723 |
| Feb 08 2024 | 1,436.20 | 252.60 | 21.34% | 1,325.00 | 1,472.20 | 1,325.00 | 362,300 |
| Feb 07 2024 | 1,183.60 | -7.40 | -0.62% | 1,185.20 | 1,191.40 | 1,162.40 | 107,487 |
| Feb 06 2024 | 1,191.00 | -10.60 | -0.88% | 1,212.20 | 1,216.60 | 1,161.00 | 85,826 |
| Feb 05 2024 | 1,201.60 | -1.80 | -0.15% | 1,193.60 | 1,210.40 | 1,193.00 | 60,681 |
| Feb 02 2024 | 1,203.40 | 5.80 | 0.48% | 1,206.40 | 1,213.40 | 1,190.60 | 65,415 |
| Feb 01 2024 | 1,197.60 | 26.40 | 2.25% | 1,171.20 | 1,209.00 | 1,161.00 | 85,840 |
| Jan 31 2024 | 1,171.20 | -11.00 | -0.93% | 1,178.60 | 1,192.80 | 1,152.60 | 92,108 |
| Jan 30 2024 | 1,182.20 | 13.00 | 1.11% | 1,173.00 | 1,189.60 | 1,167.00 | 66,402 |
| Jan 29 2024 | 1,169.20 | 8.20 | 0.71% | 1,160.20 | 1,170.80 | 1,156.20 | 58,150 |
| Jan 26 2024 | 1,161.00 | 13.40 | 1.17% | 1,142.20 | 1,161.00 | 1,122.00 | 79,916 |
