UK Markets closed

Adyen N.V. (ADYEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.83+0.22 (+1.51%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202214.2614.8414.1814.8314.831,587,500
30 Jun 202214.5414.7014.1914.6114.6113,240,600
29 Jun 202214.6614.8614.4914.5914.59806,400
28 Jun 202214.8014.9814.5014.5014.50778,000
27 Jun 202215.0315.0714.7614.9114.91857,500
24 Jun 202214.5415.0514.5415.0015.00537,300
23 Jun 202213.7014.1413.5414.0314.032,116,900
22 Jun 202213.4514.0913.4113.7713.771,006,200
21 Jun 202213.1413.4813.1213.3713.37768,100
17 Jun 202212.6913.1712.6713.1213.121,543,700
16 Jun 202212.3812.6012.1712.3712.37936,000
15 Jun 202212.4212.7012.2112.5212.521,048,500
14 Jun 202212.5812.5911.9012.0412.042,149,000
13 Jun 202212.9013.0812.6512.7312.731,665,800
10 Jun 202214.5814.5813.9314.0314.031,030,900
09 Jun 202215.2215.3614.7614.7914.79458,800
08 Jun 202215.4615.6015.3715.4315.43485,200
07 Jun 202215.2715.7515.1515.7115.71630,100
06 Jun 202215.8216.2915.8116.0116.01531,300
03 Jun 202215.8115.8315.3815.5215.52470,400
02 Jun 202215.3916.1715.3716.1316.131,334,700
01 Jun 202215.5615.7315.2215.4315.43719,700
31 May 202215.5115.6815.2315.4815.481,020,500
27 May 202215.9016.2615.8616.2016.20554,900
26 May 202215.1515.8015.1415.7315.73421,100
25 May 202214.3615.1514.3315.0415.04643,200
24 May 202215.0815.1014.6814.8014.80605,800
23 May 202215.6215.7815.3615.6515.65681,000
20 May 202215.7515.7815.1215.4915.49534,000
19 May 202214.7115.5214.6815.2715.271,118,000
18 May 202214.7815.0014.3914.4314.431,122,500
17 May 202215.8015.8315.2015.5615.561,106,500
16 May 202215.5615.7715.3515.4515.452,093,300
13 May 202214.8315.5214.7915.3915.391,252,600
12 May 202213.5014.5713.2914.1014.101,879,300
11 May 202214.1914.5913.7113.8313.831,030,100
10 May 202215.2715.3514.3314.5814.581,366,000
09 May 202215.1215.2114.5414.6114.612,304,000
06 May 202215.1115.2414.6615.0515.052,800,000
05 May 202216.3716.5615.3815.4915.49951,300
04 May 202216.7917.1016.2917.0617.06763,900
03 May 202216.7016.7816.4016.5516.55984,300
02 May 202216.3616.8916.3416.8516.85848,300
29 Apr 202217.0717.4116.6616.6716.67768,600
28 Apr 202217.4017.7717.1017.6717.67863,500
27 Apr 202216.7317.1816.7216.9616.96651,900
26 Apr 202217.1717.3316.5116.5316.531,055,000
25 Apr 202217.2217.6517.1717.6017.601,302,000
22 Apr 202218.1918.3517.5017.5217.521,197,800
21 Apr 202218.8518.9918.3918.6318.631,991,200
20 Apr 202218.7718.7918.3818.5518.55703,700
19 Apr 202217.5018.1917.4818.1718.171,077,600
18 Apr 202218.3318.3317.9018.0318.03606,600
14 Apr 202218.4518.5218.0518.0618.06429,300
13 Apr 202217.8618.3317.7818.3218.32663,100
12 Apr 202218.4218.6117.9918.0718.07618,600
11 Apr 202217.6617.7817.4517.5417.54587,800
08 Apr 202218.5518.7318.3218.5018.50425,300
07 Apr 202219.0019.1818.7718.9918.99464,900
06 Apr 202218.9219.0418.6018.6918.69524,300
05 Apr 202220.4920.5219.9220.0220.02394,200
04 Apr 202219.9720.5819.9120.4920.49316,200
01 Apr 202219.7819.9819.7119.9219.92229,700
31 Mar 202220.5420.5819.7419.7719.77443,600
30 Mar 202221.3321.3420.9821.0521.05428,400
29 Mar 202221.4221.5520.9321.4121.41521,000
28 Mar 202219.7920.0819.3219.7119.71433,100
25 Mar 202220.9620.9820.1720.4120.41467,700
24 Mar 202220.0220.3319.7620.2720.27439,600
23 Mar 202219.8419.9919.6019.8519.85536,700
22 Mar 202219.7220.6519.6920.6020.60657,100
21 Mar 202220.1920.1919.7719.9919.991,207,100
18 Mar 202219.3920.5919.3520.5520.55721,500
17 Mar 202219.4320.1519.4020.0720.07636,400
16 Mar 202219.0019.9018.9919.9019.90562,800
15 Mar 202218.2118.6317.9918.5218.521,102,200
14 Mar 202217.7018.1217.5717.7217.72750,600
11 Mar 202217.7317.7516.8316.8916.89846,800
10 Mar 202217.1217.4116.6816.8616.861,524,700
09 Mar 202217.2018.0716.9217.7717.771,794,800
08 Mar 202215.4716.6315.0615.8715.872,853,900
07 Mar 202216.7916.8215.5515.7315.731,623,400
04 Mar 202217.9418.0617.1617.5517.55776,300
03 Mar 202219.5719.6218.4118.6318.63677,900
02 Mar 202219.8519.8519.3419.7319.73621,200
01 Mar 202220.1720.5419.5319.7719.77785,200
28 Feb 202220.2921.1520.2820.7120.71900,900
25 Feb 202220.2220.6519.8620.6020.60659,300
24 Feb 202218.8221.0318.7920.8620.86730,500
23 Feb 202220.7920.8319.9019.9419.94527,000
22 Feb 202220.7221.1820.5420.8020.80603,100
18 Feb 202220.9921.0620.5320.6720.67416,700
17 Feb 202222.1022.1121.6021.7021.70936,900
16 Feb 202223.0423.4122.7423.3623.362,729,900
15 Feb 202221.9922.5721.9222.5422.541,239,600
14 Feb 202220.7421.3520.6021.1521.15374,600
11 Feb 202221.5021.5720.5120.7220.72460,300
10 Feb 202220.8221.7220.5020.6520.65623,200
09 Feb 202221.9421.9821.3121.6621.66623,800
08 Feb 202218.4919.5918.4219.3419.34534,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...