Adyen NV (1N8)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 26.6001 | 2.10510463003 | 1263.5999 | 1297.5999 | 1204.8 | 598 | 1239.13538382 | DE |
| 4 | -134.2 | -9.42151081157 | 1424.4 | 1465.8 | 1180 | 934 | 1322.69454226 | DE |
| 12 | -48 | -3.58690778658 | 1338.2 | 1465.8 | 1180 | 693 | 1343.14882825 | DE |
| 26 | 66.4 | 5.42572315738 | 1223.8 | 1465.8 | 955 | 748 | 1248.65667149 | DE |
| 52 | 245.6001 | 23.5114037442 | 1044.5999 | 1595 | 955 | 1038 | 1266.67733989 | DE |
| 156 | -1346.8 | -51.0731892302 | 2637 | 2644.5 | 603.9 | 780 | 1124.51900739 | DE |
| 260 | 492.2 | 61.679197995 | 798 | 2832 | 603.9 | 548 | 1201.19228711 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224420 | 1265 | 42.6 | 3.48 | 1219.8 | 1268.5999 | 1204.8 | 630 |
| 1732138020 | 1222.4 | -6.4 | -0.52 | 1235.8 | 1250.5999 | 1207.8 | 425 |
| 1732051620 | 1228.8 | -5.8 | -0.47 | 1239.2 | 1244.5999 | 1207.5999 | 328 |
| 1731965220 | 1234.5999 | -1.6 | -0.13 | 1247.8 | 1256.2 | 1217.4 | 670 |
| 1731705960 | 1236.2 | -34.6 | -2.72 | 1263.5999 | 1267.2 | 1234 | 938 |
| 1731619560 | 1270.8 | -11 | -0.86 | 1278 | 1286.2 | 1261.5999 | 491 |
| 1731533160 | 1281.8 | 6.6 | 0.52 | 1275.8 | 1288 | 1248 | 2083 |
| 1731446820 | 1275.2 | -19 | -1.47 | 1281.5999 | 1306.5999 | 1265.5999 | 1006 |
| 1731360420 | 1294.2 | 12.8 | 1.00 | 1288.2 | 1311.5999 | 1274 | 1556 |
| 1731101220 | 1281.4 | -60.4 | -4.50 | 1334.4 | 1357 | 1258.2 | 1842 |
| 1731014760 | 1341.8 | -37.4 | -2.71 | 1300 | 1344.8 | 1180 | 3590 |
| 1730928360 | 1379.2 | -22.4 | -1.60 | 1403.2 | 1431.8 | 1350 | 1196 |
| 1730841960 | 1401.6 | 4.2 | 0.30 | 1395.6 | 1416.6 | 1390 | 403 |
| 1730755560 | 1397.4 | -7.6 | -0.54 | 1397 | 1413.2 | 1390 | 218 |
| 1730496360 | 1405 | 2.4 | 0.17 | 1404.6 | 1410.8 | 1361 | 386 |
| 1730409960 | 1402.6 | -9.8 | -0.69 | 1406.8 | 1428.8 | 1398.4 | 375 |
| 1730323560 | 1412.4 | -35.6 | -2.46 | 1445.8 | 1445.8 | 1400.2 | 606 |
| 1730237160 | 1448 | -4.8 | -0.33 | 1456.6 | 1465.8 | 1444.4 | 717 |
| 1730150760 | 1452.8 | 40.2 | 2.85 | 1416.4 | 1456.2 | 1416.4 | 712 |
| 1729888020 | 1412.6 | -11.2 | -0.79 | 1424.4 | 1430 | 1410.8 | 511 |
| 1729801560 | 1423.8 | 5.2 | 0.37 | 1417.4 | 1433.2 | 1417.4 | 450 |
| 1729715160 | 1418.6 | -8.6 | -0.60 | 1426.6 | 1435 | 1417 | 643 |
| 1729628760 | 1427.2 | 1.4 | 0.10 | 1423.6 | 1428 | 1409 | 536 |
| 1729542360 | 1425.8 | 2.2 | 0.15 | 1421.6 | 1432 | 1412.8 | 504 |
| 1729283160 | 1423.6 | 29.8 | 2.14 | 1389.2 | 1428.2 | 1387.4 | 831 |
| 1729196760 | 1393.8 | 24.4 | 1.78 | 1372.5999 | 1403.8 | 1360.2 | 786 |
| 1729110360 | 1369.4 | 1.6 | 0.12 | 1365 | 1390.4 | 1358.8 | 357 |
| 1729023960 | 1367.8 | -14.8 | -1.07 | 1380.8 | 1399 | 1353.2 | 1240 |
| 1728937620 | 1382.6 | 24 | 1.77 | 1358.2 | 1390 | 1354 | 410 |
| 1728678360 | 1358.5999 | -12 | -0.88 | 1363.8 | 1372.8 | 1350.4 | 337 |
| 1728591960 | 1370.5999 | -22 | -1.58 | 1403 | 1403 | 1348.8 | 431 |
| 1728505560 | 1392.6 | 11.8 | 0.85 | 1377.2 | 1403.4 | 1372 | 415 |
| 1728419160 | 1380.8 | 34.8 | 2.59 | 1338.2 | 1384 | 1335.5999 | 637 |
| 1728332760 | 1346 | -7.8 | -0.58 | 1356.2 | 1360.5999 | 1335.8 | 465 |
| 1728073560 | 1353.8 | 3.6 | 0.27 | 1357.4 | 1361 | 1337.2 | 246 |
| 1727987220 | 1350.2 | -12.4 | -0.91 | 1359.5999 | 1364.2 | 1340 | 233 |
| 1727900820 | 1362.5999 | -3.8 | -0.28 | 1366.8 | 1372.2 | 1346.2 | 290 |
| 1727814420 | 1366.4 | -41.4 | -2.94 | 1414.6 | 1414.6 | 1348.2 | 1043 |
| 1727728020 | 1407.8 | 7.8 | 0.56 | 1401.4 | 1416.6 | 1394 | 549 |
| 1727468760 | 1400 | 9 | 0.65 | 1396.4 | 1411 | 1380.2 | 474 |
| 1727382360 | 1391 | 42.8 | 3.17 | 1363 | 1409.2 | 1362 | 1214 |
| 1727295960 | 1348.2 | -23.2 | -1.69 | 1370.8 | 1371.8 | 1340.2 | 541 |
| 1727209560 | 1371.4 | -15 | -1.08 | 1387.4 | 1400 | 1355.2 | 533 |
| 1727123160 | 1386.4 | 4.2 | 0.30 | 1390.2 | 1390.2 | 1363.2 | 508 |
| 1726864020 | 1382.2 | -7.8 | -0.56 | 1381.6 | 1404.2 | 1380.6 | 990 |
| 1726777560 | 1390 | 62.2 | 4.68 | 1335 | 1397.2 | 1335 | 963 |
| 1726691220 | 1327.8 | 2.4 | 0.18 | 1322 | 1339.8 | 1314 | 487 |
| 1726604760 | 1325.4 | 37 | 2.87 | 1288.4 | 1339.4 | 1288.4 | 870 |
| 1726518420 | 1288.4 | -18.6 | -1.42 | 1302.5999 | 1308.2 | 1277 | 376 |
| 1726259160 | 1307 | -3 | -0.23 | 1309.5999 | 1314 | 1289.2 | 597 |
| 1726172760 | 1310 | -15.8 | -1.19 | 1327.2 | 1343.8 | 1298 | 768 |
| 1726086360 | 1325.8 | 23.4 | 1.80 | 1299.5999 | 1325.8 | 1280 | 403 |
| 1725999960 | 1302.4 | -2 | -0.15 | 1303.5999 | 1321.2 | 1287.4 | 373 |
| 1725913620 | 1304.4 | 49.4 | 3.94 | 1261.4 | 1308.8 | 1250 | 875 |
| 1725654360 | 1255 | -18 | -1.41 | 1262.2 | 1305.2 | 1240 | 609 |
| 1725567960 | 1273 | -14 | -1.09 | 1285.5999 | 1293 | 1259 | 338 |
| 1725481560 | 1287 | 2.8 | 0.22 | 1270.5999 | 1295.8 | 1266.5999 | 246 |
| 1725395160 | 1284.2 | -22.8 | -1.74 | 1307.2 | 1317.8 | 1270 | 570 |
| 1725308760 | 1307 | -23.6 | -1.77 | 1330.5999 | 1334.8 | 1300.5999 | 507 |
| 1725049560 | 1330.5999 | -1.4 | -0.11 | 1338.2 | 1343 | 1325 | 277 |
| 1724963160 | 1332 | 11.4 | 0.86 | 1316.8 | 1344.8 | 1316.5999 | 423 |
| 1724876760 | 1320.5999 | 6.4 | 0.49 | 1313.5999 | 1340.8 | 1305 | 718 |
| 1724790420 | 1314.2 | 0.4 | 0.03 | 1316.8 | 1319.2 | 1298.8 | 504 |
| 1724704020 | 1313.8 | -14.6 | -1.10 | 1330.8 | 1339.2 | 1309.4 | 552 |
| 1724444820 | 1328.4 | 7.2 | 0.54 | 1323.2 | 1338.8 | 1320.2 | 1190 |
| 1724358420 | 1321.2 | 10.8 | 0.82 | 1312.5999 | 1336.5999 | 1304.8 | 601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
