Adyen N.V. (ADYEY)

USD 16.6

(2.41%)

Historical Prices

Date Open High Low Close Volume
16 May, 2025 18.3 18.34 18.29 18.31 6396.00
15 May, 2025 18.25 18.25 18.25 18.25 627.00
14 May, 2025 18.63 18.67 18.62 18.67 521.00
13 May, 2025 18.5 18.63 18.5 18.63 20.01 Thousand
12 May, 2025 18.41 18.41 18.18 18.24 699.00
09 May, 2025 17.86 17.9 17.75 17.81 429.6 Thousand
08 May, 2025 17.69 17.71 17.54 17.59 463 Thousand
07 May, 2025 17.18 17.41 17.18 17.32 334.7 Thousand
06 May, 2025 16.53 16.83 16.53 16.76 604.2 Thousand
05 May, 2025 16.6 16.79 16.59 16.67 643.9 Thousand