Adyen NV ADR (OP: ADYEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	13.86	14.52	13.77	14.44	740,327	-0.33(-2.23%)
Nov 06, 2024	14.82	14.89	14.58	14.77	1,222,017	-0.50(-3.27%)
Nov 05, 2024	15.06	15.34	15.06	15.27	382,205	+0.12(+0.79%)
Nov 04, 2024	15.19	15.26	15.11	15.15	329,492	-0.08(-0.53%)
Nov 01, 2024	15.16	15.30	15.15	15.23	233,391	-0.07(-0.46%)
Oct 31, 2024	15.32	15.34	15.11	15.30	452,212	+0.08(+0.53%)
Oct 30, 2024	15.36	15.61	15.22	15.22	564,531	-0.53(-3.37%)
Oct 29, 2024	15.63	15.78	15.58	15.75	284,614	+0.04(+0.25%)
Oct 28, 2024	15.55	15.73	15.51	15.71	332,033	+0.49(+3.22%)
Oct 25, 2024	15.28	15.38	15.17	15.22	250,918	-0.15(-0.98%)
Oct 24, 2024	15.36	15.42	15.28	15.37	193,091	+0.16(+1.05%)
Oct 23, 2024	15.36	15.43	15.13	15.21	367,990	-0.16(-1.04%)
Oct 22, 2024	15.24	15.41	15.24	15.37	293,823	-0.03(-0.19%)
Oct 21, 2024	15.43	15.48	15.24	15.40	334,087	+0.00(+0.00%)
Oct 18, 2024	15.18	15.45	15.11	15.40	354,211	+0.38(+2.53%)
Oct 17, 2024	15.07	15.09	14.92	15.02	385,528	+0.18(+1.21%)
Oct 16, 2024	14.90	14.97	14.80	14.84	249,144	-0.05(-0.34%)
Oct 15, 2024	15.17	15.19	14.80	14.89	748,440	-0.12(-0.80%)
Oct 14, 2024	14.99	15.11	14.98	15.01	3,790,445	+0.21(+1.42%)
Oct 11, 2024	14.88	14.93	14.79	14.80	1,470,829	-0.11(-0.74%)
Oct 10, 2024	14.89	14.92	14.71	14.91	2,233,790	-0.28(-1.84%)
Oct 09, 2024	15.09	15.28	15.09	15.19	1,531,353	+0.08(+0.53%)
Oct 08, 2024	14.97	15.14	14.96	15.11	789,394	+0.38(+2.58%)
Oct 07, 2024	14.81	14.86	14.70	14.73	1,000,029	-0.09(-0.61%)
Oct 04, 2024	14.76	14.88	14.64	14.82	277,564	-0.08(-0.54%)
Oct 03, 2024	14.81	14.92	14.75	14.90	210,367	-0.14(-0.93%)
Oct 02, 2024	14.87	15.06	14.83	15.04	418,868	-0.06(-0.40%)
Oct 01, 2024	15.30	15.30	14.88	15.10	348,346	-0.53(-3.39%)
Sep 30, 2024	15.67	15.75	15.52	15.63	1,710,691	+0.01(+0.06%)
Sep 27, 2024	15.41	15.73	15.40	15.62	1,434,938	+0.08(+0.51%)
Sep 26, 2024	15.63	15.68	15.48	15.54	265,671	+0.61(+4.09%)
Sep 25, 2024	15.20	15.20	14.88	14.93	402,683	-0.41(-2.67%)
Sep 24, 2024	15.12	15.36	15.12	15.34	1,805,880	-0.01(-0.07%)
Sep 23, 2024	15.31	15.43	15.25	15.35	1,627,114	-0.05(-0.32%)
Sep 20, 2024	15.55	15.56	15.32	15.40	230,842	-0.06(-0.39%)
Sep 19, 2024	15.36	15.56	15.22	15.46	471,199	+0.83(+5.67%)
Sep 18, 2024	14.73	14.95	14.61	14.63	283,137	-0.08(-0.54%)
Sep 17, 2024	14.64	14.80	14.61	14.71	483,100	+0.37(+2.58%)
Sep 16, 2024	14.44	14.45	14.13	14.34	655,762	-0.10(-0.69%)
Sep 13, 2024	14.48	14.55	14.40	14.44	1,219,448	+0.01(+0.07%)
Sep 12, 2024	14.26	14.49	14.25	14.43	803,345	-0.12(-0.82%)
Sep 11, 2024	14.18	14.59	14.06	14.55	341,337	+0.18(+1.25%)
Sep 10, 2024	14.28	14.40	14.15	14.37	458,515	+0.02(+0.14%)
Sep 09, 2024	14.22	14.40	14.22	14.35	414,118	+0.49(+3.54%)
Sep 06, 2024	14.32	14.45	13.83	13.86	290,202	-0.22(-1.56%)
Sep 05, 2024	13.94	14.11	13.94	14.08	406,612	-0.16(-1.12%)
Sep 04, 2024	14.15	14.31	14.13	14.24	164,828	+0.06(+0.42%)