4 Followers LSE:0YP5 - Adyen NV Adyen NV
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
12 Aug 2022 EUR 1,857.4 1,828.4 1,849.6 1,828.4 1,828.4 -25.652 (-1.38%) 39
11 Aug 2022 EUR 1,892.6 1,832.9 1,874.9 1,854.052 1,854.052 +42.148 (+2.33%) 61,851
10 Aug 2022 EUR 1,850 1,742.4 1,784 1,811.904 1,811.904 +12.66 (+0.70%) 12,906
9 Aug 2022 EUR 1,825.2 1,779.8 1,800 1,799.244 1,799.244 -4.242 (-0.24%) 28,592
8 Aug 2022 EUR 1,825.8 1,762 1,770.3 1,803.486 1,803.486 +42.686 (+2.42%) 20,799
5 Aug 2022 EUR 1,842.4 1,723.6 1,800 1,760.8 1,760.8 -40.6 (-2.25%) 26,951
4 Aug 2022 EUR 1,830.8 1,787.4 1,787.4 1,801.4 1,801.4 +2.9 (+0.16%) 97,696
3 Aug 2022 EUR 1,802.2 1,719.6 1,774.9 1,798.5 1,798.5 +54.419 (+3.12%) 20,278
2 Aug 2022 EUR 1,770 1,704.2 1,766.1 1,744.081 1,744.081 +0.44 (+0.03%) 54,864
1 Aug 2022 EUR 1,775.6 1,701.2 1,730.1 1,743.641 1,743.641 -10.659 (-0.61%) 15,965
29 Jul 2022 EUR 1,773.4 1,715.8 1,722.7 1,754.3 1,754.3 +72.5 (+4.31%) 24,254
28 Jul 2022 EUR 1,705 1,643.6 1,690.1 1,681.8 1,681.8 +6.3 (+0.38%) 24,439
27 Jul 2022 EUR 1,688.2 1,576.6 1,578.1 1,675.5 1,675.5 +102.699 (+6.53%) 16,672
26 Jul 2022 EUR 1,643.2 1,559 1,643.2 1,572.801 1,572.801 -77.238 (-4.68%) 16,660
25 Jul 2022 EUR 1,666.6 1,615.4 1,625 1,650.039 1,650.039 -2.961 (-0.18%) 16,069
22 Jul 2022 EUR 1,687 1,621.797 1,651.7 1,653 1,653 -8.6 (-0.52%) 15,862
21 Jul 2022 EUR 1,678.076 1,594.8 1,600 1,661.6 1,661.6 +68.8 (+4.32%) 30,886
20 Jul 2022 EUR 1,597.8 1,556.4 1,581.2 1,592.8 1,592.8 +26.107 (+1.67%) 15,802
19 Jul 2022 EUR 1,577.8 1,513.6 1,514.9 1,566.693 1,566.693 +24.406 (+1.58%) 27,932
18 Jul 2022 EUR 1,550.6 1,508.8 1,516.6 1,542.287 1,542.287 +41.687 (+2.78%) 21,270
15 Jul 2022 EUR 1,509.6 1,399.4 1,418.5 1,500.6 1,500.6 +104 (+7.45%) 20,445
14 Jul 2022 EUR 1,454.2 1,383.2 1,420 1,396.6 1,396.6 -34.1 (-2.38%) 32,251
13 Jul 2022 EUR 1,461.4 1,385.4 1,460 1,430.7 1,430.7 -6.418 (-0.45%) 17,771
12 Jul 2022 EUR 1,488 1,396.8 1,485 1,437.118 1,437.118 -17.889 (-1.23%) 26,758
11 Jul 2022 EUR 1,486.4 1,442 1,450.1 1,455.007 1,455.007 -1.593 (-0.11%) 15,838
8 Jul 2022 EUR 1,469.6 1,404.6 1,469.6 1,456.6 1,456.6 +15.2 (+1.05%) 13,990
7 Jul 2022 EUR 1,508.4 1,416.2 1,480 1,441.4 1,441.4 -16 (-1.10%) 25,254
6 Jul 2022 EUR 1,479.8 1,312.6 1,420 1,457.4 1,457.4 +88.42 (+6.46%) 31,588
5 Jul 2022 EUR 1,431.6 1,310.4 1,406.9 1,368.98 1,368.98 -15.936 (-1.15%) 30,319
4 Jul 2022 EUR 1,408 1,372 1,407.7 1,384.916 1,384.916 -1.584 (-0.11%) 9,787



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms