Adyen NV (OP: ADYYF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1627	1665	1605	1639	4,018	-14.00(-0.85%)
Mar 10, 2025	1644	1716	1644	1653	48	-46.19(-2.72%)
Mar 07, 2025	1709	1810	1690	1699	100	-95.81(-5.34%)
Mar 06, 2025	1836	1836	1780	1795	104	-39.44(-2.15%)
Mar 05, 2025	1795	1853	1780	1834	35	+34.44(+1.91%)
Mar 04, 2025	1758	1800	1725	1800	46	-88.88(-4.71%)
Mar 03, 2025	1833	1889	1779	1889	94	+56.68(+3.09%)
Feb 28, 2025	1783	1832	1783	1832	100	+57.20(+3.22%)
Feb 27, 2025	1736	1781	1736	1775	57	-35.90(-1.98%)
Feb 26, 2025	1782	1811	1782	1811	10	-5.35(-0.29%)
Feb 25, 2025	1816	1816	1816	1816	16	-31.21(-1.69%)
Feb 24, 2025	1850	1851	1821	1847	44	+28.46(+1.56%)
Feb 21, 2025	1820	1903	1819	1819	100	-57.76(-3.08%)
Feb 20, 2025	1913	1915	1877	1877	9	-7.24(-0.38%)
Feb 19, 2025	1919	1919	1884	1884	17	-14.00(-0.74%)
Feb 18, 2025	1900	1934	1895	1898	13	-4.00(-0.21%)
Feb 14, 2025	1890	1958	1890	1902	100	+31.00(+1.66%)
Feb 13, 2025	1834	1879	1821	1871	275	+236.50(+14.47%)
Feb 12, 2025	1629	1669	1629	1634	8	+58.50(+3.71%)
Feb 11, 2025	1572	1646	1560	1576	153	+13.00(+0.83%)
Feb 10, 2025	1606	1606	1553	1563	43	-7.00(-0.45%)
Feb 07, 2025	1636	1638	1569	1570	100	-99.17(-5.94%)
Feb 06, 2025	1657	1669	1601	1669	89	-1.33(-0.08%)
Feb 05, 2025	1666	1678	1640	1670	5	+49.50(+3.05%)
Feb 04, 2025	1650	1655	1621	1621	35	+46.00(+2.92%)
Feb 03, 2025	1572	1622	1542	1575	25	-43.74(-2.70%)
Jan 31, 2025	1645	1647	1603	1619	100	+19.74(+1.23%)
Jan 30, 2025	1645	1650	1599	1599	15	-2.00(-0.12%)
Jan 29, 2025	1579	1601	1539	1601	49	+6.00(+0.38%)
Jan 28, 2025	1630	1633	1595	1595	84	+55.05(+3.57%)
Jan 27, 2025	1588	1598	1540	1540	18	-26.05(-1.66%)
Jan 24, 2025	1601	1608	1566	1566	100	+17.00(+1.10%)
Jan 23, 2025	1537	1578	1537	1549	117	-26.00(-1.65%)
Jan 22, 2025	1573	1578	1538	1575	33	+12.78(+0.82%)
Jan 21, 2025	1546	1595	1479	1562	55	+56.22(+3.73%)
Jan 17, 2025	1556	1556	1506	1506	100	-12.00(-0.79%)
Jan 16, 2025	1503	1518	1500	1518	119	+46.93(+3.19%)
Jan 15, 2025	1531	1542	1471	1471	21	+12.63(+0.87%)
Jan 14, 2025	1449	1458	1449	1458	131	+63.44(+4.55%)
Jan 13, 2025	1428	1441	1395	1395	79	-139.00(-9.06%)
Jan 10, 2025	1514	1541	1479	1534	106	+42.00(+2.82%)
Jan 08, 2025	1535	1535	1488	1492	461	-9.50(-0.63%)
Jan 07, 2025	1514	1553	1502	1502	44	-42.79(-2.77%)
Jan 06, 2025	1510	1551	1496	1544	42	+91.29(+6.28%)
Jan 03, 2025	1499	1499	1451	1453	100	+30.00(+2.11%)