Adyen N.V. (ADYYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1,460.00 | 1,499.59 | 1,460.00 | 1,478.00 | 1,478.00 | 48 |
| 22 Apr 2024 | 1,449.00 | 1,484.92 | 1,449.00 | 1,460.00 | 1,460.00 | 100 |
| 19 Apr 2024 | 1,485.93 | 1,521.65 | 1,454.59 | 1,481.41 | 1,481.41 | 200 |
| 18 Apr 2024 | 1,546.28 | 1,552.00 | 1,500.40 | 1,500.40 | 1,500.40 | 800 |
| 17 Apr 2024 | 1,545.00 | 1,545.00 | 1,500.00 | 1,520.47 | 1,520.47 | 100 |
| 16 Apr 2024 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 100 |
| 15 Apr 2024 | 1,549.35 | 1,573.89 | 1,513.51 | 1,573.89 | 1,573.89 | 100 |
| 12 Apr 2024 | 1,559.45 | 1,559.45 | 1,496.65 | 1,506.90 | 1,506.90 | 3,000 |
| 11 Apr 2024 | 1,548.34 | 1,584.00 | 1,548.34 | 1,558.00 | 1,558.00 | 900 |
| 10 Apr 2024 | 1,569.00 | 1,589.00 | 1,550.55 | 1,553.55 | 1,553.55 | 100 |
| 09 Apr 2024 | 1,621.75 | 1,621.75 | 1,590.00 | 1,597.82 | 1,597.82 | 3,000 |
| 08 Apr 2024 | 1,613.00 | 1,644.00 | 1,603.00 | 1,603.00 | 1,603.00 | 100 |
| 05 Apr 2024 | 1,624.00 | 1,645.21 | 1,561.93 | 1,601.96 | 1,601.96 | 100 |
| 04 Apr 2024 | 1,658.15 | 1,684.07 | 1,650.00 | 1,650.00 | 1,650.00 | 100 |
| 03 Apr 2024 | 1,684.93 | 1,703.00 | 1,652.53 | 1,664.76 | 1,664.76 | 100 |
| 02 Apr 2024 | 1,679.00 | 1,692.40 | 1,671.75 | 1,671.75 | 1,671.75 | 3,600 |
| 01 Apr 2024 | 1,618.61 | 1,730.00 | 1,618.61 | 1,730.00 | 1,730.00 | 200 |
| 28 Mar 2024 | 1,754.57 | 1,754.57 | 1,690.00 | 1,695.00 | 1,695.00 | 100 |
| 27 Mar 2024 | 1,720.00 | 1,720.00 | 1,692.00 | 1,708.00 | 1,708.00 | 100 |
| 26 Mar 2024 | 1,656.00 | 1,669.94 | 1,656.00 | 1,659.00 | 1,659.00 | 100 |
| 25 Mar 2024 | 1,656.45 | 1,656.45 | 1,597.00 | 1,643.50 | 1,643.50 | 100 |
| 22 Mar 2024 | 1,698.31 | 1,698.31 | 1,567.61 | 1,633.80 | 1,633.80 | 100 |
| 21 Mar 2024 | 1,630.00 | 1,632.17 | 1,621.34 | 1,622.00 | 1,622.00 | 100 |
| 20 Mar 2024 | 1,546.26 | 1,666.10 | 1,546.26 | 1,599.99 | 1,599.99 | 100 |
| 19 Mar 2024 | 1,567.95 | 1,581.30 | 1,543.00 | 1,558.00 | 1,558.00 | 100 |
| 18 Mar 2024 | 1,556.25 | 1,599.50 | 1,540.45 | 1,540.45 | 1,540.45 | 100 |
| 15 Mar 2024 | 1,588.10 | 1,588.10 | 1,557.00 | 1,557.00 | 1,557.00 | 100 |
| 14 Mar 2024 | 1,597.00 | 1,597.00 | 1,581.50 | 1,581.50 | 1,581.50 | 100 |
| 13 Mar 2024 | 1,568.75 | 1,624.60 | 1,568.75 | 1,602.96 | 1,602.96 | 2,900 |
| 12 Mar 2024 | 1,654.70 | 1,654.70 | 1,600.00 | 1,600.00 | 1,600.00 | 100 |
| 11 Mar 2024 | 1,575.00 | 1,629.00 | 1,575.00 | 1,620.85 | 1,620.85 | 100 |
| 08 Mar 2024 | 1,631.50 | 1,631.56 | 1,604.28 | 1,604.28 | 1,604.28 | 100 |
| 07 Mar 2024 | 1,610.00 | 1,649.88 | 1,610.00 | 1,641.00 | 1,641.00 | 1,100 |
| 06 Mar 2024 | 1,589.07 | 1,597.00 | 1,577.23 | 1,577.23 | 1,577.23 | 100 |
| 05 Mar 2024 | 1,560.00 | 1,562.00 | 1,545.00 | 1,562.00 | 1,562.00 | 100 |
| 04 Mar 2024 | 1,616.30 | 1,616.30 | 1,565.55 | 1,576.00 | 1,576.00 | 100 |
| 01 Mar 2024 | 1,596.12 | 1,599.00 | 1,575.00 | 1,586.00 | 1,586.00 | 500 |
| 29 Feb 2024 | 1,560.00 | 1,590.00 | 1,560.00 | 1,573.00 | 1,573.00 | 100 |
| 28 Feb 2024 | 1,617.05 | 1,617.05 | 1,564.79 | 1,587.00 | 1,587.00 | 100 |
| 27 Feb 2024 | 1,600.00 | 1,604.00 | 1,569.00 | 1,569.00 | 1,569.00 | 100 |
| 26 Feb 2024 | 1,587.00 | 1,602.00 | 1,564.00 | 1,564.00 | 1,564.00 | 100 |
| 23 Feb 2024 | 1,581.00 | 1,610.00 | 1,566.30 | 1,609.54 | 1,609.54 | 100 |
| 22 Feb 2024 | 1,605.00 | 1,605.00 | 1,557.00 | 1,558.00 | 1,558.00 | 100 |
| 21 Feb 2024 | 1,551.00 | 1,569.91 | 1,541.00 | 1,569.91 | 1,569.91 | 100 |
| 20 Feb 2024 | 1,600.00 | 1,618.00 | 1,583.37 | 1,586.00 | 1,586.00 | 100 |
| 16 Feb 2024 | 1,601.01 | 1,622.00 | 1,593.32 | 1,620.00 | 1,620.00 | 100 |
| 15 Feb 2024 | 1,567.00 | 1,598.01 | 1,567.00 | 1,598.01 | 1,598.01 | 100 |
| 14 Feb 2024 | 1,562.00 | 1,562.00 | 1,530.00 | 1,530.01 | 1,530.01 | 100 |
| 13 Feb 2024 | 1,562.00 | 1,562.00 | 1,556.00 | 1,556.00 | 1,556.00 | 100 |
| 12 Feb 2024 | 1,573.05 | 1,627.00 | 1,573.05 | 1,622.00 | 1,622.00 | 100 |
| 09 Feb 2024 | 1,594.00 | 1,611.85 | 1,574.00 | 1,585.54 | 1,585.54 | 100 |
| 08 Feb 2024 | 1,514.00 | 1,550.00 | 1,514.00 | 1,532.00 | 1,532.00 | 200 |
| 07 Feb 2024 | 1,245.00 | 1,275.00 | 1,245.00 | 1,275.00 | 1,275.00 | 200 |
| 06 Feb 2024 | 1,271.00 | 1,281.00 | 1,269.00 | 1,269.00 | 1,269.00 | 100 |
| 05 Feb 2024 | 1,280.00 | 1,294.05 | 1,273.00 | 1,273.00 | 1,273.00 | 100 |
| 02 Feb 2024 | 1,297.05 | 1,297.05 | 1,277.00 | 1,281.00 | 1,281.00 | 100 |
| 01 Feb 2024 | 1,289.00 | 1,306.00 | 1,280.05 | 1,306.00 | 1,306.00 | 100 |
| 31 Jan 2024 | 1,268.00 | 1,293.00 | 1,268.00 | 1,293.00 | 1,293.00 | 100 |
| 30 Jan 2024 | 1,283.00 | 1,300.00 | 1,263.00 | 1,263.00 | 1,263.00 | 100 |
| 29 Jan 2024 | 1,264.00 | 1,282.57 | 1,248.00 | 1,282.57 | 1,282.57 | 100 |
| 26 Jan 2024 | 1,252.48 | 1,274.00 | 1,240.00 | 1,243.00 | 1,243.00 | 100 |
| 25 Jan 2024 | 1,257.00 | 1,257.00 | 1,226.00 | 1,239.60 | 1,239.60 | 400 |
| 24 Jan 2024 | 1,296.00 | 1,309.62 | 1,272.38 | 1,276.00 | 1,276.00 | 100 |
| 23 Jan 2024 | 1,275.64 | 1,275.64 | 1,243.00 | 1,243.00 | 1,243.00 | 3,500 |
| 22 Jan 2024 | 1,271.40 | 1,278.50 | 1,241.00 | 1,257.50 | 1,257.50 | 100 |
| 19 Jan 2024 | 1,229.00 | 1,244.00 | 1,208.00 | 1,215.00 | 1,215.00 | 100 |
| 18 Jan 2024 | 1,240.00 | 1,265.65 | 1,231.00 | 1,263.00 | 1,263.00 | 100 |
| 17 Jan 2024 | 1,252.50 | 1,258.22 | 1,227.00 | 1,250.00 | 1,250.00 | 200 |
| 16 Jan 2024 | 1,296.50 | 1,318.00 | 1,282.00 | 1,284.70 | 1,284.70 | 100 |
| 12 Jan 2024 | 1,326.00 | 1,349.00 | 1,294.38 | 1,329.00 | 1,329.00 | 100 |
| 11 Jan 2024 | 1,298.00 | 1,298.00 | 1,256.00 | 1,257.00 | 1,257.00 | 100 |
| 10 Jan 2024 | 1,254.00 | 1,261.00 | 1,254.00 | 1,254.23 | 1,254.23 | 100 |
| 09 Jan 2024 | 1,260.00 | 1,275.00 | 1,239.00 | 1,275.00 | 1,275.00 | 100 |
| 08 Jan 2024 | 1,235.00 | 1,269.81 | 1,235.00 | 1,269.81 | 1,269.81 | 100 |
| 05 Jan 2024 | 1,220.50 | 1,239.00 | 1,212.01 | 1,217.17 | 1,217.17 | 200 |
| 04 Jan 2024 | 1,205.00 | 1,246.00 | 1,205.00 | 1,246.00 | 1,246.00 | 200 |
| 03 Jan 2024 | 1,239.00 | 1,247.00 | 1,226.00 | 1,247.00 | 1,247.00 | 100 |
| 02 Jan 2024 | 1,248.00 | 1,281.00 | 1,245.00 | 1,245.00 | 1,245.00 | 100 |
| 29 Dec 2023 | 1,308.00 | 1,308.00 | 1,270.00 | 1,288.00 | 1,288.00 | 100 |
| 28 Dec 2023 | 1,287.50 | 1,303.57 | 1,273.00 | 1,273.00 | 1,273.00 | 100 |
| 27 Dec 2023 | 1,247.47 | 1,317.59 | 1,247.47 | 1,291.00 | 1,291.00 | 100 |
| 26 Dec 2023 | 1,266.00 | 1,305.00 | 1,265.29 | 1,305.00 | 1,305.00 | 200 |
| 22 Dec 2023 | 1,301.00 | 1,303.00 | 1,249.00 | 1,257.00 | 1,257.00 | 100 |
| 21 Dec 2023 | 1,265.00 | 1,299.65 | 1,260.40 | 1,268.00 | 1,268.00 | 100 |
| 20 Dec 2023 | 1,252.00 | 1,300.00 | 1,247.00 | 1,260.50 | 1,260.50 | 200 |
| 19 Dec 2023 | 1,300.00 | 1,314.96 | 1,258.92 | 1,260.00 | 1,260.00 | 100 |
| 18 Dec 2023 | 1,295.50 | 1,299.00 | 1,277.00 | 1,289.00 | 1,289.00 | 300 |
| 15 Dec 2023 | 1,296.00 | 1,307.01 | 1,288.05 | 1,289.00 | 1,289.00 | 200 |
| 14 Dec 2023 | 1,304.00 | 1,304.00 | 1,273.75 | 1,291.78 | 1,291.78 | 100 |
| 13 Dec 2023 | 1,301.50 | 1,314.96 | 1,275.00 | 1,314.96 | 1,314.96 | 200 |
| 12 Dec 2023 | 1,304.00 | 1,304.00 | 1,283.32 | 1,298.98 | 1,298.98 | 100 |
| 11 Dec 2023 | 1,293.00 | 1,311.96 | 1,293.00 | 1,304.00 | 1,304.00 | 100 |
| 08 Dec 2023 | 1,273.00 | 1,294.00 | 1,259.00 | 1,263.00 | 1,263.00 | 100 |
| 07 Dec 2023 | 1,236.00 | 1,245.01 | 1,229.00 | 1,231.19 | 1,231.19 | 100 |
| 06 Dec 2023 | 1,250.00 | 1,250.00 | 1,228.10 | 1,228.10 | 1,228.10 | 100 |
| 05 Dec 2023 | 1,222.00 | 1,232.00 | 1,209.00 | 1,213.00 | 1,213.00 | 500 |
| 04 Dec 2023 | 1,209.00 | 1,215.00 | 1,198.00 | 1,199.00 | 1,199.00 | 100 |
| 01 Dec 2023 | 1,184.00 | 1,209.95 | 1,139.00 | 1,155.00 | 1,155.00 | 100 |
| 30 Nov 2023 | 1,180.00 | 1,185.00 | 1,153.37 | 1,179.00 | 1,179.00 | 100 |
| 29 Nov 2023 | 1,198.91 | 1,230.00 | 1,194.92 | 1,195.25 | 1,195.25 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.