Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Adyen N.V. ADYEY

Full chart Compare
Set alert

Price alert · ADYEY

All alert types
9.59 USD +0.14 (+1.48%)

Regular-session close

9.45 Day range 9.71
8.93 52-week range 17.20
YTD
-39.95%
1 year
-41.56%

ADYEY price history

ADYEY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20269.459.719.459.60+0.15+1.59%627,983
Nov 12, 20269.539.559.439.45-0.25-2.58%749,100
Nov 11, 20269.629.729.629.70-0.01-0.10%707,600
Nov 10, 20269.699.749.639.71-0.12-1.22%1,914,800
Nov 9, 20269.989.989.799.83-0.09-0.91%1,439,200
Nov 6, 20269.8110.049.819.92+0.04+0.40%1,262,500
Nov 5, 202610.0010.029.869.88+0.30+3.13%991,600
Nov 4, 20269.549.639.529.58+0.43+4.70%1,287,900
Nov 3, 20269.239.259.129.15-0.27-2.87%1,140,000
Nov 2, 20269.379.529.359.42+0.26+2.84%1,334,500
Oct 30, 20269.279.279.109.16+0.10+1.10%1,311,700
Oct 29, 20269.099.209.019.06-0.04-0.44%2,002,900
Oct 28, 20269.069.249.009.10-1.43-13.58%4,116,300
Oct 27, 202610.3910.6110.3010.53+0.21+2.03%1,091,000
Oct 26, 202610.5210.6010.2710.32-0.21-1.99%1,532,300
Oct 23, 202610.5110.5710.3510.53-0.21-1.96%487,400
Oct 22, 202610.4710.7510.4710.74+0.26+2.48%1,325,600
Oct 21, 202610.4710.5210.4110.48+0.09+0.87%453,100
Oct 20, 202610.2910.4410.2910.39+0.03+0.29%991,900
Oct 19, 202610.3710.4410.3310.36-0.16-1.52%611,900
Oct 16, 202610.7310.7710.4610.52-0.04-0.38%1,660,700
Oct 15, 202610.4010.5610.2610.56+0.32+3.13%644,900
Oct 14, 202610.3310.3810.1810.24-0.17-1.63%504,800
Oct 13, 202610.2610.4310.2610.41+0.20+1.96%717,600
Oct 12, 202610.0810.2810.0610.21+0.28+2.82%771,800
Oct 9, 20269.899.939.829.93+0.22+2.27%1,028,500
Oct 8, 20269.699.729.599.71+0.02+0.21%694,500
Oct 7, 20269.609.719.569.69+0.01+0.10%637,700
Oct 6, 20269.739.769.679.680.000.00%1,295,300
Oct 5, 20269.449.719.429.68+0.03+0.31%1,809,200
Oct 2, 20269.799.819.629.65+0.08+0.84%605,100
Oct 1, 20269.659.729.519.57-0.25-2.55%1,009,800
Sep 30, 20269.919.979.819.82+0.02+0.20%703,600
Sep 29, 20269.849.849.749.80-0.03-0.31%695,400
Sep 28, 20269.749.929.739.83-0.13-1.31%1,059,700
Sep 25, 20269.7410.019.689.96+0.31+3.21%556,300
Sep 24, 20269.659.739.539.65-0.06-0.62%1,738,100
Sep 23, 20269.939.959.689.71-0.15-1.52%1,212,700
Sep 22, 202610.4010.449.819.86-0.38-3.71%3,311,800
Sep 21, 202610.1110.2610.0010.24+0.20+1.99%974,700
Sep 18, 202610.0310.1210.0010.04-0.37-3.55%587,400
Sep 17, 202610.4410.5010.3710.41-0.02-0.19%701,500
Sep 16, 202610.5110.6010.4010.43-0.24-2.25%456,700
Sep 15, 202610.8610.8710.6610.67-0.31-2.82%2,230,100
Sep 14, 202610.8311.0710.6810.98+0.30+2.81%637,900
Sep 11, 202610.6410.7510.6110.68+0.05+0.47%433,500
Sep 10, 202610.6510.7210.5810.63-0.39-3.54%934,400
Sep 9, 202611.0911.0910.9411.02-0.30-2.65%702,200
Sep 8, 202611.4911.5311.3211.32-0.57-4.79%1,406,500
Sep 4, 202611.9912.0011.8511.89-0.16-1.33%831,200
Sep 3, 202612.2512.2912.0112.05+0.01+0.08%863,300
Sep 2, 202611.9512.0611.8712.04+0.46+3.97%537,200
Sep 1, 202611.8211.9311.5511.58-0.52-4.30%566,500
Aug 31, 202612.3512.3712.0812.10-0.44-3.51%635,800
Aug 28, 202612.6112.6712.5312.54-0.05-0.40%409,700
Aug 27, 202612.5212.6812.4912.59+0.16+1.29%865,100
Aug 26, 202612.4812.5612.3712.43-0.11-0.88%290,000
Aug 25, 202612.4712.5912.4112.54+0.01+0.08%592,000
Aug 24, 202612.4612.6112.4612.53+0.04+0.32%3,206,400
Aug 21, 202612.5212.6012.4612.49+0.14+1.13%412,900
Aug 20, 202612.2512.3912.2212.35+0.09+0.73%878,100
Aug 19, 202611.9512.3511.9112.26+0.04+0.33%7,717,500
Aug 18, 202611.9212.2611.9012.22+0.24+2.00%4,811,600
Aug 17, 202611.7611.9911.6811.98-0.27-2.20%4,816,200
Aug 14, 202612.4312.4412.0812.25-0.02-0.16%1,256,700

65 days, newest first. Daily bars as drawn on the ADYEY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.