20 Followers USX:ADYEY - Adyen NV Adyen NV
Sector: Information Technology, Industry: Systems Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
14 Jun 2024 USD 12.78 12.86 12.73 12.81 12.81 -0.2 (-1.54%) 35,133
13 Jun 2024 USD 13.17 13.19 12.904 13.01 13.01 -0.34 (-2.55%) 686,900
12 Jun 2024 USD 13.45 13.58 13.32 13.35 13.35 +0.5 (+3.89%) 480,300
11 Jun 2024 USD 12.85 12.878 12.73 12.85 12.85 -0.25 (-1.91%) 616,000
10 Jun 2024 USD 13.15 13.17 13.04 13.1 13.1 -0.11 (-0.83%) 471,500
7 Jun 2024 USD 13.3 13.33 13.19 13.21 13.21 -0.17 (-1.27%) 312,800
6 Jun 2024 USD 13.35 13.4 13.3 13.38 13.38 -0.11 (-0.82%) 197,300
5 Jun 2024 USD 13.35 13.53 13.27 13.49 13.49 +0.61 (+4.74%) 301,800
4 Jun 2024 USD 12.88 12.99 12.79 12.88 12.88 +0.06 (+0.47%) 246,600
3 Jun 2024 USD 12.85 12.905 12.715 12.82 12.82 -0.07 (-0.54%) 395,600
31 May 2024 USD 12.96 12.97 12.71 12.89 12.89 +0.07 (+0.55%) 421,800
30 May 2024 USD 12.92 12.95 12.8 12.82 12.82 +0.22 (+1.75%) 317,900
29 May 2024 USD 12.66 12.775 12.6 12.6 12.6 -0.46 (-3.52%) 538,100
28 May 2024 USD 13.07 13.16 13 13.06 13.06 -0.08 (-0.61%) 593,100
24 May 2024 USD 13.02 13.2 12.93 13.14 13.14 +0.37 (+2.90%) 385,300
23 May 2024 USD 12.99 13.04 12.7 12.77 12.77 -0.29 (-2.22%) 550,200
22 May 2024 USD 13.15 13.19 13.01 13.06 13.06 -0.18 (-1.36%) 362,200
21 May 2024 USD 13.24 13.29 13.15 13.24 13.24 -0.19 (-1.41%) 418,300
20 May 2024 USD 13.47 13.52 13.38 13.43 13.43 +0.02 (+0.15%) 402,500
17 May 2024 USD 13.55 13.61 13.36 13.41 13.41 -0.34 (-2.47%) 378,100
16 May 2024 USD 13.89 13.95 13.75 13.75 13.75 -0.13 (-0.94%) 291,600
15 May 2024 USD 13.92 13.94 13.78 13.88 13.88 +0.28 (+2.06%) 368,500
14 May 2024 USD 13.67 13.69 13.54 13.6 13.6 +0.11 (+0.82%) 250,200
13 May 2024 USD 13.47 13.652 13.46 13.49 13.49 +0.07 (+0.52%) 259,800
10 May 2024 USD 13.29 13.445 13.29 13.42 13.42 +0.24 (+1.82%) 225,600
9 May 2024 USD 13.09 13.23 13.09 13.18 13.18 +0.22 (+1.70%) 350,500
8 May 2024 USD 13.02 13.07 12.93 12.96 12.96 -0.05 (-0.38%) 610,500
7 May 2024 USD 13 13.1 12.98 13.01 13.01 +0.36 (+2.85%) 365,400
6 May 2024 USD 12.6 12.7 12.58 12.65 12.65 +0.22 (+1.77%) 429,400
3 May 2024 USD 12.5 12.522 12.37 12.43 12.43 +0.32 (+2.64%) 548,000



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

About · FAQs · StocksCafe © 2024 · Privacy · Terms