UK markets closed

Adyen N.V. (ADYEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.78-0.36 (-2.38%)
At close: 04:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 202415.7315.7715.6315.6315.63454,400
01 Mar 202415.8715.9815.7115.8715.87421,500
29 Feb 202415.7015.8115.6415.8015.80344,000
28 Feb 202415.7215.7515.6015.6515.65341,700
27 Feb 202415.7715.8815.6815.8015.80509,400
26 Feb 202415.8115.8215.7015.7515.75339,700
23 Feb 202415.9315.9515.7815.8615.86280,400
22 Feb 202415.8415.9415.7415.8315.83450,500
21 Feb 202415.6015.7015.4515.5415.541,068,100
20 Feb 202416.0416.0915.8815.9915.99714,500
16 Feb 202416.0916.2316.0416.0516.05485,000
15 Feb 202415.7315.9815.7315.9615.96632,300
14 Feb 202415.4315.6115.3915.6015.60396,100
13 Feb 202415.2315.4715.1515.2715.27434,200
12 Feb 202416.0716.2016.0316.1016.10493,800
09 Feb 202416.0316.0915.7715.9515.95926,400
08 Feb 202415.2615.5414.9315.3715.371,892,400
07 Feb 202412.6412.8112.5712.7512.751,029,000
06 Feb 202412.5812.8512.5812.8112.811,630,500
05 Feb 202412.8412.9712.7812.9312.93404,900
02 Feb 202412.8912.9812.8412.9512.95258,000
01 Feb 202412.9213.0512.8513.0313.03681,400
31 Jan 202412.7412.7812.5212.5412.54534,200
30 Jan 202412.8112.8512.6812.7512.75535,100
29 Jan 202412.5112.7512.4812.7212.72804,000
26 Jan 202412.4012.6012.3712.5612.56472,000
25 Jan 202412.5512.5712.2912.3212.32616,700
24 Jan 202413.0413.0612.7212.7412.74649,900
23 Jan 202412.4212.6512.3612.6512.65476,400
22 Jan 202412.7112.7512.4212.4312.43612,600
19 Jan 202412.2212.4212.1412.4112.411,147,800
18 Jan 202412.3612.5512.3012.5112.51947,100
17 Jan 202412.4812.5412.3012.4512.45498,900
16 Jan 202412.8913.0212.8112.8512.85919,900
12 Jan 202413.3413.3713.0113.0613.06512,000
11 Jan 202412.8312.9312.6212.8612.86453,000
10 Jan 202412.6012.6512.5212.6012.60595,300
09 Jan 202412.4912.5512.4412.5412.54821,700
08 Jan 202412.4112.5812.4112.5712.572,464,700
05 Jan 202412.1612.3712.0512.1012.103,393,000
04 Jan 202412.1012.3012.0912.1712.17721,800
03 Jan 202412.3312.3912.2512.3512.35481,200
02 Jan 202412.5512.6912.4812.5612.561,048,100
29 Dec 202312.9412.9712.8112.8812.88567,200
28 Dec 202312.8412.9112.7812.8712.871,461,200
27 Dec 202313.0213.1513.0113.0813.08604,400
26 Dec 202312.6213.0012.6212.9312.93860,900
22 Dec 202312.7712.8612.7612.8312.83646,000
21 Dec 202312.7912.8512.6712.8512.85948,400
20 Dec 202312.7412.8412.5512.5712.57502,800
19 Dec 202312.9713.0412.8912.9412.94515,700
18 Dec 202312.8812.9112.7512.8812.881,116,400
15 Dec 202312.8913.0612.8812.9212.921,465,600
14 Dec 202313.0213.0412.6112.9812.981,512,700
13 Dec 202312.9413.1412.7213.0513.05847,900
12 Dec 202312.8813.0112.8413.0113.01753,600
11 Dec 202312.9113.1012.9113.0713.071,235,000
08 Dec 202312.7912.9012.6512.7412.741,123,500
07 Dec 202312.4212.4712.3212.4112.41746,300
06 Dec 202312.4212.4712.2212.2712.271,405,400
05 Dec 202312.1612.3112.1312.1512.151,124,000
04 Dec 202311.9212.1511.9112.1412.141,544,300
01 Dec 202311.6311.8111.6011.7911.79787,400
30 Nov 202311.6711.6911.5611.6411.641,040,000
29 Nov 202312.0012.0711.8611.8811.88779,100
28 Nov 202311.8611.9411.8211.8911.89805,300
27 Nov 202311.8711.9411.8411.9011.90947,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...