Adyen N.V. (ADYEY)

USD 16.6

(2.41%)

Historical Prices

Date Open High Low Close Volume
03 Apr, 2025 14.75 14.8 14.28 14.31 1.2 Million
02 Apr, 2025 15.19 15.49 15.17 15.44 306.32 Thousand
01 Apr, 2025 15.18 15.3 15.11 15.26 532.3 Thousand
31 Mar, 2025 15.26 15.31 15.02 15.27 374.53 Thousand
28 Mar, 2025 15.63 15.78 15.48 15.63 326.53 Thousand
27 Mar, 2025 15.6 15.78 15.54 15.58 719.42 Thousand
26 Mar, 2025 15.85 16.0 15.7 15.73 374 Thousand
25 Mar, 2025 16.32 16.34 16.09 16.2 408.9 Thousand
24 Mar, 2025 16.13 16.37 16.13 16.26 250.11 Thousand
21 Mar, 2025 16.42 16.61 16.36 16.54 452.4 Thousand