Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Adyen NV | 1N8 | Tradegate | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade | |
|---|---|---|---|---|
| -27.60 | -2.27% | 1,186.80 | 07:50:13 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1,215.00 | 1,184.5999 | 1,218.80 | 1,186.80 | 1,214.40 |
1N8 Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1,217.00 | 1,257.5999 | 1,184.5999 | 1,217.42 | 757 | -30.20 | -2.48% |
| 1 Month | 1,239.80 | 1,257.5999 | 1,162.40 | 1,210.53 | 771 | -53.00 | -4.27% |
| 3 Months | 1,518.80 | 1,595.00 | 1,091.00 | 1,279.42 | 974 | -332.00 | -21.86% |
| 6 Months | 1,184.80 | 1,595.00 | 1,091.00 | 1,306.04 | 1,154 | 2.00 | 0.17% |
| 1 Year | 1,556.00 | 1,704.20 | 603.90 | 996.97 | 1,690 | -369.20 | -23.73% |
| 3 Years | 1,910.80 | 2,832.00 | 603.90 | 1,143.48 | 696 | -724.00 | -37.89% |
| 5 Years | 798.00 | 2,832.00 | 603.90 | 1,193.55 | 531 | 388.80 | 48.72% |
1N8 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 1,184.80 | -30.60 | -2.52% | 1,215.00 | 1,218.80 | 1,184.5999 | 766 |
| 18 Jun 2024 | 1,215.40 | 17.00 | 1.42% | 1,209.80 | 1,215.40 | 1,189.20 | 581 |
| 15 Jun 2024 | 1,198.40 | -15.20 | -1.25% | 1,218.40 | 1,218.40 | 1,190.40 | 473 |
| 14 Jun 2024 | 1,213.5999 | -25.00 | -2.02% | 1,239.00 | 1,241.00 | 1,205.00 | 868 |
| 13 Jun 2024 | 1,238.5999 | 36.60 | 3.04% | 1,207.5999 | 1,257.5999 | 1,200.80 | 1,153 |
| 12 Jun 2024 | 1,202.00 | -20.80 | -1.70% | 1,217.00 | 1,239.20 | 1,193.5999 | 710 |
| 11 Jun 2024 | 1,222.80 | -10.00 | -0.81% | 1,226.5999 | 1,238.00 | 1,212.5999 | 503 |
| 08 Jun 2024 | 1,232.80 | 2.00 | 0.16% | 1,232.40 | 1,240.80 | 1,221.5999 | 385 |
| 07 Jun 2024 | 1,230.80 | -16.40 | -1.31% | 1,245.20 | 1,251.20 | 1,225.20 | 626 |
| 06 Jun 2024 | 1,247.20 | 60.20 | 5.07% | 1,193.40 | 1,248.20 | 1,190.20 | 1,338 |
| 05 Jun 2024 | 1,187.00 | 8.40 | 0.71% | 1,176.80 | 1,196.80 | 1,169.80 | 328 |
| 04 Jun 2024 | 1,178.5999 | -9.00 | -0.76% | 1,188.5999 | 1,201.5999 | 1,174.00 | 592 |
| 01 Jun 2024 | 1,187.5999 | -3.40 | -0.29% | 1,193.40 | 1,196.40 | 1,179.80 | 468 |
| 31 May 2024 | 1,191.00 | 23.00 | 1.97% | 1,163.00 | 1,200.20 | 1,162.40 | 906 |
| 30 May 2024 | 1,168.00 | -35.80 | -2.97% | 1,201.00 | 1,202.00 | 1,164.20 | 858 |
| 29 May 2024 | 1,203.80 | -37.00 | -2.98% | 1,241.20 | 1,241.20 | 1,200.5999 | 1,364 |
| 28 May 2024 | 1,240.80 | 25.80 | 2.12% | 1,217.5999 | 1,256.40 | 1,211.00 | 722 |
| 25 May 2024 | 1,215.00 | 28.40 | 2.39% | 1,190.40 | 1,221.80 | 1,178.80 | 1,180 |
| 24 May 2024 | 1,186.5999 | -25.40 | -2.10% | 1,215.80 | 1,216.80 | 1,179.00 | 1,479 |
| 23 May 2024 | 1,212.00 | -12.00 | -0.98% | 1,223.80 | 1,233.5999 | 1,207.80 | 459 |
| 22 May 2024 | 1,224.00 | -21.20 | -1.70% | 1,239.80 | 1,245.40 | 1,217.20 | 544 |
| 21 May 2024 | 1,245.20 | 7.20 | 0.58% | 1,236.00 | 1,250.40 | 1,235.00 | 359 |
