Canada markets closed

Adyen N.V. (ADYEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
12.11+0.35 (+2.98%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202411.8512.1911.7712.1112.11844,470
May 01, 202411.9412.0811.6911.7611.76546,800
Apr 30, 202412.1212.1511.9211.9411.941,144,300
Apr 29, 202412.1612.3712.1312.3012.301,072,100
Apr 26, 202412.5312.9312.5112.5712.574,815,600
Apr 25, 202412.9712.9812.2212.7712.773,524,000
Apr 24, 202415.2415.2815.0215.1015.10387,400
Apr 23, 202414.7615.1114.7515.0215.02364,000
Apr 22, 202414.6714.8514.6614.7314.73322,800
Apr 19, 202414.9014.9414.6114.7814.78430,800
Apr 18, 202415.2815.3815.1015.1415.14474,200
Apr 17, 202415.4015.4015.1415.2015.20306,700
Apr 16, 202415.0915.2815.0015.1515.15350,500
Apr 15, 202415.4015.4415.0815.1015.10378,400
Apr 12, 202415.1915.2414.9414.9714.97524,000
Apr 11, 202415.7415.8315.4915.8315.83515,600
Apr 10, 202415.5815.8915.4615.5515.55540,800
Apr 09, 202416.2516.3215.9015.9815.98301,100
Apr 08, 202416.2916.3916.2016.2016.20380,800
Apr 05, 202415.9816.1815.9216.1216.12804,100
Apr 04, 202416.8216.8716.3216.4016.40811,500
Apr 03, 202416.7316.9116.7016.7316.73354,300
Apr 02, 202416.5716.9016.5216.9016.902,147,900
Apr 01, 202416.9317.2716.7417.1717.17739,300
Mar 28, 202416.9517.0016.8116.9116.91281,200
Mar 27, 202416.9717.0916.9216.9716.972,162,900
Mar 26, 202416.4316.7816.4316.5216.523,796,900
Mar 25, 202416.0816.4716.0816.3516.352,065,000
Mar 22, 202416.1116.2716.1016.1916.191,477,000
Mar 21, 202416.2116.3216.2016.2316.231,140,500
Mar 20, 202415.9116.1515.7116.1416.142,671,100
Mar 19, 202415.6315.7915.5015.5915.591,566,600
Mar 18, 202415.8215.8515.5915.5915.59736,300
Mar 15, 202415.7515.8815.7215.8315.831,957,000
Mar 14, 202415.9716.0215.6615.7315.731,548,300
Mar 13, 202416.0516.1015.9315.9815.982,594,500
Mar 12, 202416.1116.2415.9516.2116.21267,600
Mar 11, 202416.0816.2116.0016.1016.10258,100
Mar 08, 202416.2716.3016.0016.0016.00473,100
Mar 07, 202416.4216.4516.3016.4416.44521,400
Mar 06, 202415.8715.9415.8015.8615.86334,900
Mar 05, 202415.6415.6615.3815.4015.40715,300
Mar 04, 202415.7315.7715.6315.6315.63454,400
Mar 01, 202415.8715.9815.7115.8715.87421,500
Feb 29, 202415.7015.8115.6415.8015.80344,000
Feb 28, 202415.7215.7515.6015.6515.65341,700
Feb 27, 202415.7715.8815.6815.8015.80509,400
Feb 26, 202415.8115.8215.7015.7515.75339,700
Feb 23, 202415.9315.9515.7815.8615.86280,400
Feb 22, 202415.8415.9415.7415.8315.83450,500
Feb 21, 202415.6015.7015.4515.5415.541,068,100
Feb 20, 202416.0416.0915.8815.9915.99714,500
Feb 16, 202416.0916.2316.0416.0516.05485,000
Feb 15, 202415.7315.9815.7315.9615.96632,300
Feb 14, 202415.4315.6115.3915.6015.60396,100
Feb 13, 202415.2315.4715.1515.2715.27434,200
Feb 12, 202416.0716.2016.0316.1016.10493,800
Feb 09, 202416.0316.0915.7715.9515.95926,400
Feb 08, 202415.2615.5414.9315.3715.371,892,400
Feb 07, 202412.6412.8112.5712.7512.751,029,000
Feb 06, 202412.5812.8512.5812.8112.811,630,500
Feb 05, 202412.8412.9712.7812.9312.93404,900
Feb 02, 202412.8912.9812.8412.9512.95258,000
Feb 01, 202412.9213.0512.8513.0313.03681,400
Jan 31, 202412.7412.7812.5212.5412.54534,200
Jan 30, 202412.8112.8512.6812.7512.75535,100
Jan 29, 202412.5112.7512.4812.7212.72804,000
Jan 26, 202412.4012.6012.3712.5612.56472,000
Jan 25, 202412.5512.5712.2912.3212.32616,700
Jan 24, 202413.0413.0612.7212.7412.74649,900
Jan 23, 202412.4212.6512.3612.6512.65476,400
Jan 22, 202412.7112.7512.4212.4312.43612,600
Jan 19, 202412.2212.4212.1412.4112.411,147,800
Jan 18, 202412.3612.5512.3012.5112.51947,100
Jan 17, 202412.4812.5412.3012.4512.45498,900
Jan 16, 202412.8913.0212.8112.8512.85919,900
Jan 12, 202413.3413.3713.0113.0613.06512,000
Jan 11, 202412.8312.9312.6212.8612.86453,000
Jan 10, 202412.6012.6512.5212.6012.60595,300
Jan 09, 202412.4912.5512.4412.5412.54821,700
Jan 08, 202412.4112.5812.4112.5712.572,464,700
Jan 05, 202412.1612.3712.0512.1012.103,393,000
Jan 04, 202412.1012.3012.0912.1712.17721,800
Jan 03, 202412.3312.3912.2512.3512.35481,200
Jan 02, 202412.5512.6912.4812.5612.561,048,100
Dec 29, 202312.9412.9712.8112.8812.88567,200
Dec 28, 202312.8412.9112.7812.8712.871,461,200
Dec 27, 202313.0213.1513.0113.0813.08604,400
Dec 26, 202312.6213.0012.6212.9312.93860,900
Dec 22, 202312.7712.8612.7612.8312.83646,000
Dec 21, 202312.7912.8512.6712.8512.85948,400
Dec 20, 202312.7412.8412.5512.5712.57502,800
Dec 19, 202312.9713.0412.8912.9412.94515,700
Dec 18, 202312.8812.9112.7512.8812.881,116,400
Dec 15, 202312.8913.0612.8812.9212.921,465,600
Dec 14, 202313.0213.0412.6112.9812.981,512,700
Dec 13, 202312.9413.1412.7213.0513.05847,900
Dec 12, 202312.8813.0112.8413.0113.01753,600
Dec 11, 202312.9113.1012.9113.0713.071,235,000
Dec 08, 202312.7912.9012.6512.7412.741,123,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...