ADYEY Quote, Trading Chart, Adyen NV - ADR

home / stock / adyey / adyey quote

Stock Information
Company Name: Adyen NV - ADR
Stock Symbol: ADYEY
Market: OTC
Menu
ADYEY ADYEY Quote ADYEY Short ADYEY News ADYEY Articles ADYEY Message Board
Get ADYEY Alerts

News, Short Squeeze, Breakout and More Instantly...
ADYEY Quote
Last:$11.87
Change Percent:1.16%
Open:$11.91
Previous Close:$11.87
High:$11.988
Low:$11.81
Volume:343,822
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADYEY Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$11.91
Close:$11.87
High:$11.988
Low:$11.81
Volume:343,822
Date:2024-06-27
Open:$12.08
Close:$12.05
High:$12.19
Low:$11.97
Volume:334,158
Date:2024-06-26
Open:$11.99
Close:$12.1
High:$12.1774
Low:$11.96
Volume:321,191
Date:2024-06-25
Open:$12.04
Close:$12.29
High:$12.29
Low:$12.0266
Volume:912,547
Date:2024-06-24
Open:$12.18
Close:$12.13
High:$12.24
Low:$12.1
Volume:798,479
Date:2024-06-21
Open:$12.13
Close:$12.08
High:$12.15
Low:$12.01
Volume:450,058
Date:2024-06-20
Open:$12.2
Close:$12.32
High:$12.45
Low:$12.16
Volume:398,294
Date:2024-06-19
Open:$12.78
Close:$12.69
High:$12.85
Low:$12.65
Volume:1,044,290
Date:2024-06-18
Open:$12.78
Close:$12.69
High:$12.85
Low:$12.65
Volume:1,044,290
Date:2024-06-17
Open:$12.86
Close:$12.99
High:$13.03
Low:$12.78
Volume:394,218
Date:2024-06-14
Open:$12.75
Close:$12.81
High:$12.86
Low:$12.73
Volume:467,327
Date:2024-06-13
Open:$13.17
Close:$13.01
High:$13.19
Low:$12.904
Volume:686,877
Date:2024-06-12
Open:$13.45
Close:$13.35
High:$13.58
Low:$13.32
Volume:480,324
Date:2024-06-11
Open:$12.85
Close:$12.85
High:$12.8775
Low:$12.73
Volume:616,012
Date:2024-06-10
Open:$13.15
Close:$13.1
High:$13.17
Low:$13.04
Volume:471,533
Date:2024-06-07
Open:$13.3
Close:$13.21
High:$13.33
Low:$13.19
Volume:312,799
Date:2024-06-06
Open:$13.35
Close:$13.38
High:$13.4
Low:$13.3
Volume:197,255
Date:2024-06-05
Open:$13.35
Close:$13.49
High:$13.53
Low:$13.27
Volume:301,818
Date:2024-06-04
Open:$12.88
Close:$12.88
High:$12.99
Low:$12.79
Volume:246,608
Date:2024-06-03
Open:$12.85
Close:$12.82
High:$12.9051
Low:$12.715
Volume:395,600