14-day Premium Trial Subscription Try For FreeTry Free
1,215.00€
+38.20 (+3.25%)
At Close: May 07, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days 0.0060€ 169.56€ Tuesday, 7th May 2024 ADYEN.AS stock ended at 1,215.00€. This is 3.25% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.81% from a day low at 1,187.60€ to a day high of 1,221.00€.
90 days 113.65€ 133.77€
52 weeks 171.20€ 133.77€

Historical Adyen N.V. prices

Date Open High Low Close Volume
May 07, 2024 1,187.60€ 1,221.00€ 1,187.60€ 1,215.00€ 118 799
May 06, 2024 1,163.20€ 1,179.80€ 1,153.40€ 1,176.80€ 67 717
May 03, 2024 1,133.40€ 1,166.20€ 1,132.20€ 1,154.80€ 81 495
May 02, 2024 1,117.40€ 1,128.80€ 1,090.40€ 1,128.80€ 112 393
Apr 30, 2024 1,154.00€ 1,165.60€ 1,124.00€ 1,130.20€ 110 937
Apr 29, 2024 1,191.20€ 1,194.40€ 1,131.00€ 1,151.00€ 127 196
Apr 26, 2024 1,175.00€ 1,212.80€ 1,166.60€ 1,179.60€ 191 500
Apr 25, 2024 1,290.00€ 1,294.20€ 1,145.00€ 1,157.00€ 451 355
Apr 24, 2024 1,409.00€ 1,438.80€ 1,389.00€ 1,418.40€ 70 377
Apr 23, 2024 1,396.00€ 1,414.20€ 1,388.60€ 1,409.60€ 64 483
Apr 22, 2024 1,415.00€ 1,422.40€ 1,373.00€ 1,381.40€ 83 938
Apr 19, 2024 1,416.00€ 1,421.60€ 1,373.20€ 1,399.20€ 99 627
Apr 18, 2024 1,437.40€ 1,446.20€ 1,404.00€ 1,442.60€ 46 797
Apr 17, 2024 1,429.20€ 1,452.00€ 1,427.00€ 1,434.80€ 47 447
Apr 16, 2024 1,415.80€ 1,431.80€ 1,392.00€ 1,431.60€ 53 478
Apr 15, 2024 1,432.40€ 1,462.60€ 1,424.20€ 1,449.60€ 103 935
Apr 12, 2024 1,465.00€ 1,474.00€ 1,421.60€ 1,421.60€ 92 560
Apr 11, 2024 1,444.40€ 1,481.80€ 1,438.00€ 1,458.60€ 73 212
Apr 10, 2024 1,489.40€ 1,491.00€ 1,427.40€ 1,455.00€ 109 382
Apr 09, 2024 1,504.60€ 1,504.60€ 1,470.40€ 1,471.40€ 56 143
Apr 08, 2024 1,491.00€ 1,516.00€ 1,488.20€ 1,501.00€ 47 716
Apr 05, 2024 1,524.00€ 1,524.00€ 1,474.00€ 1,487.60€ 89 417
Apr 04, 2024 1,561.60€ 1,563.00€ 1,537.60€ 1,543.00€ 53 978
Apr 03, 2024 1,563.00€ 1,568.20€ 1,542.60€ 1,549.80€ 60 349
Apr 02, 2024 1,568.00€ 1,568.00€ 1,568.00€ 1,568.00€ 0
Click to get the best stock tips daily for free!

About Adyen N.V.

Adyen N.V. Adyen N.V. operates a payments platform in Europe, the Middle East, Africa, North America, the Asia Pacific, Latin America. The company's platform integrates payments stack that include gateway, risk management, processing, issuing, acquiring, and settlement services. It offers a back-end infrastructure for authorizing payments across merchants' sales channels, as well as online, mobile, in-store, and APIs; and data insights. The company's platfo... ADYEN.AS Profile

Golden Star

Ticker Date Change Price
BBCA May 03 1.26% $65.44
ADTH May 03 5.56% $3.24
ISTB May 03 0.0425% $47.11
WMT May 03 1.34% $59.82
UNP May 03 0.84% $240.36
INGR May 03 1.75% $114.56
ASH May 03 2.26% $95.85
WU May 03 0.449% $13.37
INVH May 03 1.72% $34.39
INTU May 03 1.89% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT