Adyen N.V. (ADYEY)

USD 16.6

(2.41%)

Historical Prices

Date Open High Low Close Volume
06 Mar, 2025 17.95 18.23 17.64 17.68 622.61 Thousand
05 Mar, 2025 18.33 18.66 18.28 18.59 504.8 Thousand
04 Mar, 2025 17.78 18.43 17.7 18.1 452.1 Thousand
03 Mar, 2025 18.19 18.35 17.84 18.0 244.94 Thousand
28 Feb, 2025 17.81 18.19 17.74 18.02 853.52 Thousand
27 Feb, 2025 17.64 17.66 17.38 17.42 1.56 Million
26 Feb, 2025 18.13 18.19 17.82 17.93 1.55 Million
25 Feb, 2025 18.49 18.5 18.0 18.15 382.1 Thousand
24 Feb, 2025 18.35 18.55 18.21 18.34 773.93 Thousand
21 Feb, 2025 18.74 18.79 18.39 18.44 357.1 Thousand