Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Adyen NV | ADYEN | Euronext | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -43.40 | -3.01% | 1,399.20 | 01:40:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1,416.00 | 1,373.20 | 1,421.60 | 1,399.20 | 1,442.60 |
ADYEN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1,465.00 | 1,474.00 | 1,373.20 | 1,436.28 | 68,843 | -65.80 | -4.49% |
| 1 Month | 1,501.40 | 1,596.00 | 1,373.20 | 1,494.06 | 71,413 | -102.20 | -6.81% |
| 3 Months | 1,142.20 | 1,596.00 | 1,122.00 | 1,430.47 | 79,247 | 257.00 | 22.50% |
| 6 Months | 691.80 | 1,596.00 | 602.80 | 1,162.30 | 92,541 | 707.40 | 102.25% |
| 1 Year | 1,468.00 | 1,699.20 | 602.80 | 1,087.12 | 98,068 | -68.80 | -4.69% |
| 3 Years | 2,005.00 | 2,835.00 | 602.80 | 1,476.55 | 88,239 | -605.80 | -30.21% |
| 5 Years | 671.00 | 2,835.00 | 562.80 | 1,296.61 | 93,792 | 728.20 | 108.52% |
ADYEN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 20 Apr 2024 | 1,399.20 | -43.40 | -3.01% | 1,416.00 | 1,421.60 | 1,373.20 | 99,627 |
| 19 Apr 2024 | 1,442.60 | 7.80 | 0.54% | 1,437.40 | 1,446.20 | 1,404.00 | 46,797 |
| 18 Apr 2024 | 1,434.80 | 3.20 | 0.22% | 1,429.20 | 1,452.00 | 1,427.00 | 47,447 |
| 17 Apr 2024 | 1,431.60 | -18.00 | -1.24% | 1,415.80 | 1,431.80 | 1,392.00 | 53,478 |
| 16 Apr 2024 | 1,449.60 | 28.00 | 1.97% | 1,432.40 | 1,462.60 | 1,424.20 | 103,935 |
| 13 Apr 2024 | 1,421.60 | -37.00 | -2.54% | 1,465.00 | 1,474.00 | 1,421.60 | 92,560 |
| 12 Apr 2024 | 1,458.60 | 3.60 | 0.25% | 1,444.40 | 1,481.80 | 1,438.00 | 73,212 |
| 11 Apr 2024 | 1,455.00 | -16.40 | -1.11% | 1,489.40 | 1,491.00 | 1,427.40 | 109,382 |
| 10 Apr 2024 | 1,471.40 | -29.60 | -1.97% | 1,504.60 | 1,504.60 | 1,470.40 | 56,143 |
| 09 Apr 2024 | 1,501.00 | 13.40 | 0.90% | 1,491.00 | 1,516.00 | 1,488.20 | 47,716 |
| 06 Apr 2024 | 1,487.60 | -55.40 | -3.59% | 1,524.00 | 1,524.00 | 1,474.00 | 89,417 |
| 05 Apr 2024 | 1,543.00 | -6.80 | -0.44% | 1,561.60 | 1,563.00 | 1,537.60 | 53,978 |
| 04 Apr 2024 | 1,549.80 | -12.60 | -0.81% | 1,563.00 | 1,568.20 | 1,542.60 | 60,349 |
| 03 Apr 2024 | 1,562.40 | -5.60 | -0.36% | 1,581.00 | 1,594.00 | 1,533.80 | 74,633 |
| 29 Mar 2024 | 1,568.00 | -2.00 | -0.13% | 1,574.80 | 1,585.60 | 1,561.40 | 67,100 |
| 28 Mar 2024 | 1,570.00 | 33.60 | 2.19% | 1,568.00 | 1,596.00 | 1,562.00 | 76,247 |
| 27 Mar 2024 | 1,536.40 | 16.00 | 1.05% | 1,525.00 | 1,553.80 | 1,484.40 | 96,780 |
| 26 Mar 2024 | 1,520.40 | 20.40 | 1.36% | 1,499.40 | 1,524.40 | 1,482.60 | 73,870 |
| 23 Mar 2024 | 1,500.00 | -5.20 | -0.35% | 1,501.40 | 1,507.40 | 1,488.00 | 62,390 |
| 22 Mar 2024 | 1,505.20 | 43.20 | 2.95% | 1,472.00 | 1,505.20 | 1,471.60 | 76,739 |
| 21 Mar 2024 | 1,462.00 | 13.80 | 0.95% | 1,443.80 | 1,477.40 | 1,434.60 | 53,316 |
