Adyen N.V. (ADYYF)
PNK: ADYYF
· Real-Time Price · USD
1678.09
29.09 (1.76%)
At close: May 07, 2025, 3:32 PM
ADYYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 1644.00 | 1680.44 | 1627.42 | 1649.00 | n/a | 0.18% | 21 |
| May 5, 2025 | 1644.00 | 1675.00 | 1628.85 | 1646.00 | n/a | 0.84% | 100 |
| May 2, 2025 | 1599.85 | 1632.30 | 1589.60 | 1632.30 | n/a | 2.18% | 100 |
| May 1, 2025 | 1600.13 | 1600.13 | 1558.26 | 1597.51 | n/a | 3.60% | 100 |
| Apr 30, 2025 | 1542.00 | 1542.00 | 1542.00 | 1542.00 | 1542.00 | -2.26% | 100 |
| Apr 29, 2025 | 1629.70 | 1629.70 | 1577.63 | 1577.63 | 1577.63 | -5.06% | 100 |
| Apr 28, 2025 | 1598.00 | 1675.00 | 1598.00 | 1661.70 | 1661.70 | -0.56% | 200 |
| Apr 25, 2025 | 1671.00 | 1671.00 | 1671.00 | 1671.00 | 1671.00 | 1.52% | 100 |
| Apr 24, 2025 | 1644.00 | 1681.00 | 1644.00 | 1646.00 | 1646.00 | 0.30% | 100 |
| Apr 23, 2025 | 1668.48 | 1697.40 | 1641.00 | 1641.00 | 1641.00 | 3.40% | 100 |
| Apr 22, 2025 | 1575.00 | 1647.00 | 1572.00 | 1587.00 | 1587.00 | 3.49% | 1,000 |
| Apr 21, 2025 | 1534.00 | 1584.00 | 1533.41 | 1533.41 | 1533.41 | -3.34% | 100 |
| Apr 17, 2025 | 1565.00 | 1624.00 | 1565.00 | 1586.34 | 1586.34 | -5.87% | 100 |
| Apr 16, 2025 | 1685.20 | 1685.20 | 1685.20 | 1685.20 | 1685.20 | 2.57% | 100 |
| Apr 15, 2025 | 1649.20 | 1653.00 | 1599.00 | 1643.00 | 1643.00 | 1.38% | 720 |
| Apr 14, 2025 | 1550.00 | 1620.71 | 1550.00 | 1620.71 | 1620.71 | 5.22% | 100 |
| Apr 11, 2025 | 1513.51 | 1575.75 | 1479.00 | 1540.29 | 1540.29 | 4.57% | 246 |
| Apr 10, 2025 | 1515.17 | 1537.00 | 1469.95 | 1473.00 | 1473.00 | -6.18% | 100 |
| Apr 9, 2025 | 1482.63 | 1580.85 | 1350.68 | 1570.00 | 1570.00 | 14.87% | 200 |
| Apr 8, 2025 | 1425.98 | 1452.39 | 1366.72 | 1366.72 | 1366.72 | 0.86% | 200 |