Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Adyen NV | 1N8 | Tradegate | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded | |
|---|---|---|---|---|
| -11.60 | -0.95% | 1,203.40 | 17:50:13 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1,218.40 | 1,190.40 | 1,218.40 | 1,203.40 | 1,215.00 |
1N8 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1,232.40 | 1,257.5999 | 1,190.40 | 1,222.60 | 698 | -29.00 | -2.35% |
| 1 Month | 1,282.40 | 1,286.80 | 1,162.40 | 1,214.47 | 826 | -79.00 | -6.16% |
| 3 Months | 1,498.00 | 1,595.00 | 1,091.00 | 1,287.30 | 984 | -294.60 | -19.67% |
| 6 Months | 1,205.80 | 1,595.00 | 1,091.00 | 1,303.52 | 1,177 | -2.40 | -0.20% |
| 1 Year | 1,615.80 | 1,704.20 | 603.90 | 997.17 | 1,681 | -412.40 | -25.52% |
| 3 Years | 1,948.40 | 2,832.00 | 603.90 | 1,144.18 | 693 | -745.00 | -38.24% |
| 5 Years | 798.00 | 2,832.00 | 603.90 | 1,193.53 | 531 | 405.40 | 50.80% |
1N8 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1,198.40 | -15.20 | -1.25% | 1,218.40 | 1,218.40 | 1,190.40 | 473 |
| Jun 13 2024 | 1,213.5999 | -25.00 | -2.02% | 1,239.00 | 1,241.00 | 1,205.00 | 868 |
| Jun 12 2024 | 1,238.5999 | 36.60 | 3.04% | 1,207.5999 | 1,257.5999 | 1,200.80 | 1,153 |
| Jun 11 2024 | 1,202.00 | -20.80 | -1.70% | 1,217.00 | 1,239.20 | 1,193.5999 | 710 |
| Jun 10 2024 | 1,222.80 | -10.00 | -0.81% | 1,226.5999 | 1,238.00 | 1,212.5999 | 503 |
| Jun 07 2024 | 1,232.80 | 2.00 | 0.16% | 1,232.40 | 1,240.80 | 1,221.5999 | 385 |
| Jun 06 2024 | 1,230.80 | -16.40 | -1.31% | 1,245.20 | 1,251.20 | 1,225.20 | 626 |
| Jun 05 2024 | 1,247.20 | 60.20 | 5.07% | 1,193.40 | 1,248.20 | 1,190.20 | 1,338 |
| Jun 04 2024 | 1,187.00 | 8.40 | 0.71% | 1,176.80 | 1,196.80 | 1,169.80 | 328 |
| Jun 03 2024 | 1,178.5999 | -9.00 | -0.76% | 1,188.5999 | 1,201.5999 | 1,174.00 | 592 |
| May 31 2024 | 1,187.5999 | -3.40 | -0.29% | 1,193.40 | 1,196.40 | 1,179.80 | 468 |
| May 30 2024 | 1,191.00 | 23.00 | 1.97% | 1,163.00 | 1,200.20 | 1,162.40 | 906 |
| May 29 2024 | 1,168.00 | -35.80 | -2.97% | 1,201.00 | 1,202.00 | 1,164.20 | 858 |
| May 28 2024 | 1,203.80 | -37.00 | -2.98% | 1,241.20 | 1,241.20 | 1,200.5999 | 1,364 |
| May 27 2024 | 1,240.80 | 25.80 | 2.12% | 1,217.5999 | 1,256.40 | 1,211.00 | 722 |
| May 24 2024 | 1,215.00 | 28.40 | 2.39% | 1,190.40 | 1,221.80 | 1,178.80 | 1,180 |
| May 23 2024 | 1,186.5999 | -25.40 | -2.10% | 1,215.80 | 1,216.80 | 1,179.00 | 1,479 |
| May 22 2024 | 1,212.00 | -12.00 | -0.98% | 1,223.80 | 1,233.5999 | 1,207.80 | 459 |
| May 21 2024 | 1,224.00 | -21.20 | -1.70% | 1,239.80 | 1,245.40 | 1,217.20 | 544 |
| May 20 2024 | 1,245.20 | 7.20 | 0.58% | 1,236.00 | 1,250.40 | 1,235.00 | 359 |
| May 17 2024 | 1,238.00 | -37.00 | -2.90% | 1,282.40 | 1,286.80 | 1,233.5999 | 1,807 |
| May 16 2024 | 1,275.00 | -8.20 | -0.64% | 1,282.20 | 1,299.40 | 1,275.00 | 1,270 |
| May 15 2024 | 1,283.20 | 18.60 | 1.47% | 1,268.80 | 1,291.00 | 1,255.40 | 954 |
