Adyen NV (PK) (ADYYF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 43.807 | 2.71552087518 | 1613.208 | 1698.7 | 1613.208 | 186 | 1689.62485453 | CS |
| 4 | -245.95 | -12.9245677141 | 1902.965 | 1902.965 | 1586 | 291 | 1664.73333671 | CS |
| 12 | 184.015 | 12.4925322471 | 1473 | 1958.15 | 1395 | 150 | 1636.43420833 | CS |
| 26 | 139.015 | 9.15777338603 | 1518 | 1958.15 | 1241.32 | 132 | 1529.24447466 | CS |
| 52 | 27.015 | 1.65736196319 | 1630 | 1958.15 | 1084.62 | 196 | 1457.2990035 | CS |
| 156 | -417.985 | -20.1438554217 | 2075 | 2200 | 660 | 563 | 1484.61936201 | CS |
| 260 | 910.015 | 121.822623829 | 747 | 3300 | 660 | 732 | 1571.32853739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 1657.015 | 14.49 | 0.88 | 1631 | 1683 | 1631 | 27 |
| 1742505960 | 1642.5225 | -52.28 | -3.08 | 1692.565 | 1692.565 | 1642.5225 | 14 |
| 1742419200 | 1694.8 | 32.8 | 1.97 | 1665 | 1698.7 | 1637 | 786 |
| 1742333400 | 1662 | 10.85 | 0.66 | 1666 | 1669.5 | 1638 | 30 |
| 1742246400 | 1651.15 | -14.35 | -0.86 | 1640 | 1651.15 | 1633 | 15 |
| 1741987680 | 1665.5 | 79.5 | 5.01 | 1613.208 | 1666 | 1613.208 | 83 |
| 1741901340 | 1586 | -80 | -4.80 | 1666 | 1666 | 1586 | 39 |
| 1741814940 | 1666 | 27 | 1.65 | 1652.65 | 1674.415 | 1652.65 | 227 |
| 1741728480 | 1639 | -14 | -0.85 | 1626.65 | 1664.6 | 1605 | 4018 |
| 1741641600 | 1653 | -46.19 | -2.72 | 1716.25 | 1716.25 | 1644.2 | 48 |
| 1741386000 | 1699.192 | -95.81 | -5.34 | 1708.907 | 1809.59 | 1689.9999 | 58 |
| 1741300140 | 1795 | -39.44 | -2.15 | 1835.7 | 1835.7 | 1780 | 104 |
| 1741213440 | 1834.44 | 34.44 | 1.91 | 1794.7 | 1853 | 1779.6456 | 35 |
| 1741126800 | 1800 | -88.88 | -4.71 | 1758 | 1800 | 1725 | 46 |
| 1741040760 | 1888.88 | 56.68 | 3.09 | 1834 | 1888.88 | 1779 | 94 |
| 1740781260 | 1832.2 | 57.2 | 3.22 | 1783 | 1832.2 | 1783 | 93 |
| 1740695340 | 1775 | -35.9 | -1.98 | 1770 | 1781 | 1736 | 57 |
| 1740608400 | 1810.8992 | -5.35 | -0.29 | 1781.7 | 1810.8992 | 1781.7 | 10 |
| 1740522480 | 1816.25 | -31.21 | -1.69 | 1816.25 | 1816.25 | 1816.25 | 16 |
| 1740435600 | 1847.46 | 28.46 | 1.56 | 1851 | 1851 | 1821 | 44 |
| 1740176400 | 1819 | -57.76 | -3.08 | 1902.965 | 1902.965 | 1819 | 7 |
| 1740090480 | 1876.76 | -7.24 | -0.38 | 1913 | 1915 | 1876.76 | 9 |
| 1740003960 | 1884 | -14 | -0.74 | 1919.285 | 1919.285 | 1884 | 17 |
| 1739917740 | 1898 | -4 | -0.21 | 1934.41 | 1934.41 | 1895 | 13 |
| 1739572020 | 1902 | 31 | 1.66 | 1958.15 | 1958.15 | 1890 | 50 |
| 1739485320 | 1871 | 236.5 | 14.47 | 1833.69 | 1879.38 | 1821 | 275 |
| 1739398920 | 1634.5 | 58.5 | 3.71 | 1669 | 1669 | 1629 | 8 |
| 1739312940 | 1576 | 13 | 0.83 | 1646 | 1646 | 1559.76 | 153 |
| 1739226000 | 1563 | -7 | -0.45 | 1606 | 1606 | 1553.2 | 43 |
| 1738967160 | 1570 | -99.17 | -5.94 | 1636 | 1638 | 1569 | 28 |
| 1738880400 | 1669.17 | -1.33 | -0.08 | 1601.05 | 1669.17 | 1601.05 | 89 |
| 1738794000 | 1670.5 | 49.5 | 3.05 | 1666 | 1678 | 1639.9999 | 5 |
| 1738708080 | 1621 | 46 | 2.92 | 1650 | 1655 | 1621 | 35 |
| 1738621740 | 1575 | -43.74 | -2.70 | 1542 | 1622 | 1542 | 25 |
| 1738362000 | 1618.74 | 19.74 | 1.23 | 1645 | 1647 | 1602.9 | 33 |
| 1738276080 | 1598.9999 | -2 | -0.12 | 1645 | 1649.5 | 1598.9999 | 15 |
| 1738189740 | 1601 | 6 | 0.38 | 1579.17 | 1601 | 1538.7 | 49 |
| 1738103280 | 1595 | 55.05 | 3.57 | 1630 | 1633.4 | 1595 | 84 |
| 1738016820 | 1539.95 | -26.05 | -1.66 | 1588 | 1598 | 1539.95 | 18 |
| 1737757440 | 1566 | 17 | 1.10 | 1601 | 1608.25 | 1566 | 16 |
| 1737671220 | 1549 | -26 | -1.65 | 1537.3 | 1578 | 1537.3 | 117 |
| 1737584640 | 1575 | 12.78 | 0.82 | 1573 | 1577.5 | 1538 | 33 |
| 1737498540 | 1562.22 | 56.22 | 3.73 | 1595.27 | 1595.27 | 1478.93 | 55 |
| 1737152880 | 1506 | -12 | -0.79 | 1512 | 1556 | 1506 | 22 |
| 1737066420 | 1518 | 46.93 | 3.19 | 1503 | 1518 | 1500 | 119 |
| 1736979720 | 1471.07 | 12.63 | 0.87 | 1531 | 1542 | 1471.07 | 21 |
| 1736893380 | 1458.4375 | 63.44 | 4.55 | 1457 | 1458.4375 | 1449 | 131 |
| 1736806800 | 1395 | -139 | -9.06 | 1427.675 | 1441 | 1395 | 79 |
| 1736547720 | 1534 | 42 | 2.82 | 1514 | 1541 | 1478.9999 | 106 |
| 1736375340 | 1492 | -9.5 | -0.63 | 1529 | 1535 | 1488 | 461 |
| 1736288940 | 1501.5 | -42.79 | -2.77 | 1514.25 | 1552.7 | 1501.5 | 44 |
| 1736202360 | 1544.294 | 91.29 | 6.28 | 1510 | 1551 | 1496 | 42 |
| 1735942980 | 1453 | 30 | 2.11 | 1499 | 1499 | 1451.375 | 61 |
| 1735856700 | 1423 | -55.72 | -3.77 | 1459.45 | 1484 | 1423 | 37 |
| 1735683960 | 1478.7236 | -20.28 | -1.35 | 1459.2249 | 1489.5 | 1438 | 68 |
| 1735597740 | 1499 | 4.51 | 0.30 | 1449 | 1501.0125 | 1449 | 30 |
| 1735338000 | 1494.4949 | 21.49 | 1.46 | 1473 | 1522 | 1464 | 208 |
| 1735252020 | 1473 | 5 | 0.34 | 1436.34 | 1518 | 1436.34 | 34 |
| 1735078200 | 1468 | 13 | 0.89 | 1467 | 1468 | 1465 | 32 |
| 1734992400 | 1455 | -68 | -4.46 | 1437.1 | 1516.6 | 1437.1 | 116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
