Adyen NV ADR (OP: ADYEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	14.41	14.96	14.41	14.93	203,742	+0.06(+0.40%)
Dec 23, 2024	14.71	14.88	14.58	14.87	628,072	-0.07(-0.47%)
Dec 20, 2024	14.82	15.05	14.77	14.94	471,812	+0.08(+0.54%)
Dec 19, 2024	15.07	15.10	14.86	14.86	695,688	-0.25(-1.65%)
Dec 18, 2024	15.70	15.77	15.11	15.11	480,903	-0.59(-3.76%)
Dec 17, 2024	15.62	15.84	15.62	15.70	1,026,437	-0.01(-0.06%)
Dec 16, 2024	15.69	15.79	15.61	15.71	461,925	+0.13(+0.83%)
Dec 13, 2024	15.70	15.73	11.01	15.58	429,760	-0.12(-0.76%)
Dec 12, 2024	15.70	15.78	15.65	15.70	336,047	-0.01(-0.06%)
Dec 11, 2024	15.81	15.91	15.69	15.71	463,890	+0.13(+0.83%)
Dec 10, 2024	15.80	15.81	15.58	15.58	394,928	-0.18(-1.14%)
Dec 09, 2024	16.00	16.12	15.73	15.76	523,332	+0.04(+0.25%)
Dec 06, 2024	15.62	15.75	15.62	15.72	336,754	+0.20(+1.29%)
Dec 05, 2024	15.37	15.62	15.37	15.52	322,473	+0.44(+2.92%)
Dec 04, 2024	14.95	15.15	14.95	15.08	519,213	+0.40(+2.72%)
Dec 03, 2024	14.54	14.74	12.00	14.68	426,176	-0.17(-1.14%)
Dec 02, 2024	14.62	14.86	14.61	14.85	400,717	+0.33(+2.27%)
Nov 29, 2024	14.41	14.54	14.37	14.52	143,955	-0.07(-0.48%)
Nov 27, 2024	14.64	14.67	14.46	14.59	420,389	+0.13(+0.90%)
Nov 26, 2024	14.17	14.48	12.45	14.46	581,450	+0.66(+4.78%)
Nov 25, 2024	13.55	13.94	13.55	13.80	555,387	+0.40(+2.99%)
Nov 22, 2024	13.48	13.59	13.31	13.40	504,895	+0.22(+1.67%)
Nov 21, 2024	12.96	13.22	12.94	13.18	917,362	+0.37(+2.89%)
Nov 20, 2024	12.78	12.84	12.68	12.81	388,905	-0.17(-1.31%)
Nov 19, 2024	12.77	13.01	12.76	12.98	479,356	-0.01(-0.08%)
Nov 18, 2024	12.86	13.09	12.85	12.99	440,640	+0.05(+0.39%)
Nov 15, 2024	13.01	13.12	12.90	12.94	673,627	-0.36(-2.71%)
Nov 14, 2024	13.38	13.48	13.30	13.30	427,404	-0.17(-1.26%)
Nov 13, 2024	13.27	13.47	13.17	13.47	513,956	+0.02(+0.15%)
Nov 12, 2024	13.72	13.75	13.35	13.45	1,151,411	-0.33(-2.39%)
Nov 11, 2024	13.78	13.85	13.70	13.78	552,707	+0.12(+0.88%)
Nov 08, 2024	13.81	13.81	13.46	13.66	1,305,390	-0.78(-5.40%)
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%)