ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

1N8 Adyen NV

1,203.40
-11.60 (-0.95%)
Jun 14 2024 - Closed
Realtime Data
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
more quote information »

1N8 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.000.000.000.00%
1 Month0.000.000.000.000.000.000.00%
3 Months0.000.000.000.000.000.000.00%
6 Months0.000.000.000.000.000.000.00%
1 Year0.000.000.000.000.000.000.00%
3 Years0.000.000.000.000.000.000.00%
5 Years0.000.000.000.000.000.000.00%

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
See More Historical Prices ยป