3 Followers LSE:0YP5 - Adyen NV Adyen NV
Sector: Industrials, Industry: Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
28 Mar 2024 EUR 1,582.1 1,582.1 1,582.1 1,582.1 1,582.1 +10.1 (+0.64%) 23,442
27 Mar 2024 EUR 1,538.9 1,595 1,527 1,572 1,572 +20.3 (+1.31%) 32,210
26 Mar 2024 EUR 1,525 1,551.8 1,486.6 1,551.7 1,551.7 +54.1 (+3.61%) 31,757
25 Mar 2024 EUR 1,500 1,524 1,482.4 1,497.6 1,497.6 -5.1 (-0.34%) 18,636
22 Mar 2024 EUR 1,505 1,507.2 1,488 1,502.7 1,502.7 +26.7 (+1.81%) 10,309
21 Mar 2024 EUR 1,462.1 1,505.1172 1,453.2 1,476 1,476 +4.5 (+0.31%) 12,638
20 Mar 2024 EUR 1,471.5 1,471.5 1,471.5 1,471.5 1,471.5 +24.223 (+1.67%) 5,850
19 Mar 2024 EUR 1,440 1,452.6 1,404.2 1,447.277 1,447.277 -10.523 (-0.72%) 79,809
18 Mar 2024 EUR 1,457.2 1,466.6 1,430 1,457.8 1,457.8 -3.8 (-0.26%) 13,084
15 Mar 2024 EUR 1,450.1 1,470.8 1,441.2 1,461.6 1,461.6 +14.5 (+1.00%) 25,403
14 Mar 2024 EUR 1,476.2 1,486 1,444.6 1,447.1 1,447.1 -33.5 (-2.26%) 51,111
13 Mar 2024 EUR 1,480 1,483 1,458.4 1,480.6 1,480.6 +1.5 (+0.10%) 27,978
12 Mar 2024 EUR 1,480 1,493.4 1,468.4 1,479.1 1,479.1 +11.1 (+0.76%) 44,384
11 Mar 2024 EUR 1,474.9 1,491.4 1,459 1,468 1,468 -27.7 (-1.85%) 8,966
8 Mar 2024 EUR 1,504.2 1,504.2 1,476.4 1,495.7 1,495.7 -5.9 (-0.39%) 22,168
7 Mar 2024 EUR 1,451.4 1,516.4 1,451.4 1,501.6 1,501.6 +41.634 (+2.85%) 26,958
6 Mar 2024 EUR 1,430.9 1,465.8 1,422.4 1,459.966 1,459.966 +20.205 (+1.40%) 29,875
5 Mar 2024 EUR 1,438.1 1,464.2 1,432.4 1,439.761 1,439.761 -11.75 (-0.81%) 28,007
4 Mar 2024 EUR 1,454.9 1,479.4 1,447.4 1,451.511 1,451.511 -13.889 (-0.95%) 30,922
1 Mar 2024 EUR 1,465.2 1,477.8 1,451.4 1,465.4 1,465.4 +13.2 (+0.91%) 35,950
29 Feb 2024 EUR 1,458.9 1,466.2 1,437.4 1,452.2 1,452.2 -0.289 (-0.02%) 58,145
28 Feb 2024 EUR 1,448.8 1,472.4 1,435.2 1,452.489 1,452.489 -10.75 (-0.73%) 25,222
27 Feb 2024 EUR 1,460 1,478.4 1,449 1,463.239 1,463.239 +4.376 (+0.30%) 65,271
26 Feb 2024 EUR 1,459.7 1,472 1,451.8 1,458.863 1,458.863 -16.637 (-1.13%) 106,261
23 Feb 2024 EUR 1,472.6 1,484 1,458.8 1,475.5 1,475.5 +5.7 (+0.39%) 11,664
22 Feb 2024 EUR 1,468.6 1,480.8 1,437.8 1,469.8 1,469.8 +24.37 (+1.69%) 12,816
21 Feb 2024 EUR 1,482.3 1,485.2 1,440 1,445.43 1,445.43 -37.518 (-2.53%) 15,495
20 Feb 2024 EUR 1,491.3 1,503.8 1,472.6 1,482.948 1,482.948 -15.637 (-1.04%) 129,851
19 Feb 2024 EUR 1,499.7 1,517 1,482 1,498.585 1,498.585 +10.585 (+0.71%) 31,489
16 Feb 2024 EUR 1,470.1 1,507.8829 1,468.8 1,488 1,488 +33.7 (+2.32%) 26,194



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

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
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms