UK markets closed

Adyen N.V. (ADYEY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
11.77+0.44 (+3.88%)
At close: 03:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202411.6611.8311.6311.7711.77454,300
25 Jul 202411.3311.5011.2711.3311.33498,000
24 Jul 202411.7511.8511.5111.5111.51475,900
23 Jul 202412.0312.0811.9311.9411.94725,900
22 Jul 202412.3712.4212.2212.4012.40549,800
19 Jul 202412.0512.1811.9812.0912.09459,400
18 Jul 202412.7012.7312.3612.4312.43629,100
17 Jul 202412.3412.4512.2512.2812.28385,200
16 Jul 202412.2512.3412.1812.3212.32364,200
15 Jul 202412.5812.5812.2612.3012.30486,400
12 Jul 202412.3512.6112.3512.5712.57311,400
11 Jul 202412.3312.3612.0912.1312.13341,800
10 Jul 202412.1912.2812.1912.2712.27777,900
09 Jul 202411.8911.9811.8611.9211.92491,200
08 Jul 202412.1112.1411.8711.8911.89542,600
05 Jul 202412.4512.4512.2312.3012.30375,100
03 Jul 202412.3012.3412.1812.3212.32211,100
02 Jul 202411.8712.0411.7912.0112.01727,500
01 Jul 202412.1712.1911.8511.9311.93419,800
28 Jun 202411.9111.9911.8111.8711.87343,800
27 Jun 202412.0812.1911.9712.0512.05334,200
26 Jun 202411.9912.1811.9612.1012.10321,200
25 Jun 202412.0412.2912.0312.2912.29912,500
24 Jun 202412.1812.2412.1012.1312.13798,500
21 Jun 202412.1312.1512.0112.0812.08450,100
20 Jun 202412.2012.4512.1612.3212.32398,300
18 Jun 202412.7812.8512.6512.6912.691,044,300
17 Jun 202412.8613.0312.7812.9912.99394,200
14 Jun 202412.7512.8612.7312.8112.81467,300
13 Jun 202413.1713.1912.9013.0113.01686,900
12 Jun 202413.4513.5813.3213.3513.35480,300
11 Jun 202412.8512.8812.7312.8512.85616,000
10 Jun 202413.1513.1713.0413.1013.10471,500
07 Jun 202413.3013.3313.1913.2113.21312,800
06 Jun 202413.3513.4013.3013.3813.38197,300
05 Jun 202413.3513.5313.2713.4913.49301,800
04 Jun 202412.8812.9912.7912.8812.88246,600
03 Jun 202412.8512.9012.7212.8212.82395,600
31 May 202412.9612.9712.7112.8912.89421,800
30 May 202412.9212.9512.8012.8212.82317,900
29 May 202412.6612.7712.6012.6012.60538,100
28 May 202413.0713.1613.0013.0613.06593,100
24 May 202413.0213.2012.9313.1413.14385,300
23 May 202412.9913.0412.7012.7712.77550,200
22 May 202413.1513.1913.0113.0613.06362,200
21 May 202413.2413.2913.1513.2413.24418,300
20 May 202413.4713.5213.3813.4313.43402,500
17 May 202413.5513.6113.3613.4113.41378,100
16 May 202413.8913.9513.7513.7513.75291,600
15 May 202413.9213.9413.7813.8813.88368,500
14 May 202413.6713.6913.5413.6013.60250,200
13 May 202413.4713.6513.4613.4913.49259,800
10 May 202413.2913.4413.2913.4213.42225,600
09 May 202413.0913.2313.0913.1813.18350,500
08 May 202413.0213.0712.9312.9612.96610,500
07 May 202413.0013.1012.9813.0113.01365,400
06 May 202412.6012.7012.5812.6512.65429,400
03 May 202412.5012.5212.3712.4312.43548,000
02 May 202411.8512.1911.7712.1112.11845,500
01 May 202411.9412.0811.6911.7611.76546,800
30 Apr 202412.1212.1511.9211.9411.941,144,300
29 Apr 202412.1612.3712.1312.3012.301,072,100
26 Apr 202412.5312.9312.5112.5712.574,815,600
25 Apr 202412.9712.9812.2212.7712.773,524,000
24 Apr 202415.2415.2815.0215.1015.10387,400
23 Apr 202414.7615.1114.7515.0215.02364,000
22 Apr 202414.6714.8514.6614.7314.73322,800
19 Apr 202414.9014.9414.6114.7814.78430,800
18 Apr 202415.2815.3815.1015.1415.14474,200
17 Apr 202415.4015.4015.1415.2015.20306,700
16 Apr 202415.0915.2815.0015.1515.15350,500
15 Apr 202415.4015.4415.0815.1015.10378,400
12 Apr 202415.1915.2414.9414.9714.97524,000
11 Apr 202415.7415.8315.4915.8315.83515,600
10 Apr 202415.5815.8915.4615.5515.55540,800
09 Apr 202416.2516.3215.9015.9815.98301,100
08 Apr 202416.2916.3916.2016.2016.20380,800
05 Apr 202415.9816.1815.9216.1216.12804,100
04 Apr 202416.8216.8716.3216.4016.40811,500
03 Apr 202416.7316.9116.7016.7316.73354,300
02 Apr 202416.5716.9016.5216.9016.902,147,900
01 Apr 202416.9317.2716.7417.1717.17739,300
28 Mar 202416.9517.0016.8116.9116.91281,200
27 Mar 202416.9717.0916.9216.9716.972,162,900
26 Mar 202416.4316.7816.4316.5216.523,796,900
25 Mar 202416.0816.4716.0816.3516.352,065,000
22 Mar 202416.1116.2716.1016.1916.191,477,000
21 Mar 202416.2116.3216.2016.2316.231,140,500
20 Mar 202415.9116.1515.7116.1416.142,671,100
19 Mar 202415.6315.7915.5015.5915.591,566,600
18 Mar 202415.8215.8515.5915.5915.59736,300
15 Mar 202415.7515.8815.7215.8315.831,957,000
14 Mar 202415.9716.0215.6615.7315.731,548,300
13 Mar 202416.0516.1015.9315.9815.982,594,500
12 Mar 202416.1116.2415.9516.2116.21267,600
11 Mar 202416.0816.2116.0016.1016.10258,100
08 Mar 202416.2716.3016.0016.0016.00473,100
07 Mar 202416.4216.4516.3016.4416.44521,400
06 Mar 202415.8715.9415.8015.8615.86334,900
05 Mar 202415.6415.6615.3815.4015.40715,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...