PINK:ADYEY
Adyen N.V. Stock Price (Quote)
$12.96
-0.0500 (-0.384%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 ADYEY stock ended at $12.96. This is 0.384% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.08% from a day low at $12.93 to a day high of $13.07. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $13.02 | $13.07 | $12.93 | $12.96 | 603 297 |
| May 07, 2024 | $13.00 | $13.10 | $12.98 | $13.01 | 365 415 |
| May 06, 2024 | $12.60 | $12.70 | $12.58 | $12.65 | 426 266 |
| May 03, 2024 | $12.50 | $12.52 | $12.37 | $12.43 | 547 173 |
| May 02, 2024 | $11.85 | $12.19 | $11.77 | $12.11 | 844 470 |
| May 01, 2024 | $11.94 | $12.08 | $11.69 | $11.76 | 546 124 |
| Apr 30, 2024 | $12.12 | $12.15 | $11.92 | $11.94 | 1 144 240 |
| Apr 29, 2024 | $12.16 | $12.37 | $12.13 | $12.30 | 1 071 878 |
| Apr 26, 2024 | $12.53 | $12.93 | $12.51 | $12.57 | 4 815 404 |
| Apr 25, 2024 | $12.97 | $12.98 | $12.22 | $12.77 | 3 523 271 |
| Apr 24, 2024 | $15.24 | $15.28 | $15.02 | $15.10 | 387 248 |
| Apr 23, 2024 | $14.76 | $15.11 | $14.75 | $15.02 | 348 568 |
| Apr 22, 2024 | $14.67 | $14.85 | $14.66 | $14.73 | 322 691 |
| Apr 19, 2024 | $14.90 | $14.94 | $14.61 | $14.78 | 423 695 |
| Apr 18, 2024 | $15.28 | $15.38 | $15.10 | $15.14 | 473 903 |
| Apr 17, 2024 | $15.40 | $15.40 | $15.14 | $15.20 | 295 834 |
| Apr 16, 2024 | $15.09 | $15.28 | $15.00 | $15.15 | 340 492 |
| Apr 15, 2024 | $15.40 | $15.44 | $15.08 | $15.10 | 378 383 |
| Apr 12, 2024 | $15.19 | $15.24 | $14.94 | $14.97 | 522 962 |
| Apr 11, 2024 | $15.74 | $15.83 | $15.49 | $15.83 | 503 428 |
| Apr 10, 2024 | $15.58 | $15.89 | $15.46 | $15.55 | 540 435 |
| Apr 09, 2024 | $16.25 | $16.32 | $15.90 | $15.98 | 301 032 |
| Apr 08, 2024 | $16.29 | $16.39 | $16.20 | $16.20 | 380 337 |
| Apr 05, 2024 | $15.98 | $16.18 | $15.92 | $16.12 | 794 559 |
| Apr 04, 2024 | $16.82 | $16.87 | $16.32 | $16.40 | 805 335 |
