Adyen N.V. (ADYEY)
OTCMKTS
· Delayed Price · Currency is USD
15.55
+0.62 (4.15%)
Sep 26, 2024, 1:54 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 15.64 | 15.66 | 15.49 | 15.55 | 15.55 | 4.15% | 27,573 |
| Sep 25, 2024 | 15.20 | 15.20 | 14.88 | 14.93 | 14.93 | -2.67% | 402,683 |
| Sep 24, 2024 | 15.12 | 15.36 | 15.12 | 15.34 | 15.34 | -0.07% | 1,805,900 |
| Sep 23, 2024 | 15.31 | 15.43 | 15.25 | 15.35 | 15.35 | -0.32% | 1,627,114 |
| Sep 20, 2024 | 15.55 | 15.56 | 15.32 | 15.40 | 15.40 | -0.39% | 230,842 |
| Sep 19, 2024 | 15.36 | 15.56 | 15.22 | 15.46 | 15.46 | 5.60% | 471,200 |
| Sep 18, 2024 | 14.73 | 14.95 | 14.61 | 14.64 | 14.64 | -0.48% | 283,137 |
| Sep 17, 2024 | 14.64 | 14.80 | 14.61 | 14.71 | 14.71 | 2.58% | 483,100 |
| Sep 16, 2024 | 14.44 | 14.45 | 14.13 | 14.34 | 14.34 | -0.69% | 655,800 |
| Sep 13, 2024 | 14.48 | 14.55 | 14.40 | 14.44 | 14.44 | 0.07% | 1,219,448 |
| Sep 12, 2024 | 14.26 | 14.49 | 14.25 | 14.43 | 14.43 | -0.82% | 803,345 |
| Sep 11, 2024 | 14.18 | 14.59 | 14.06 | 14.55 | 14.55 | 1.25% | 341,337 |
| Sep 10, 2024 | 14.28 | 14.40 | 14.15 | 14.37 | 14.37 | - | 458,515 |
| Sep 9, 2024 | 14.22 | 14.40 | 14.22 | 14.37 | 14.37 | 3.60% | 414,118 |
| Sep 6, 2024 | 14.32 | 14.45 | 13.83 | 13.87 | 13.87 | -1.42% | 290,202 |
| Sep 5, 2024 | 13.94 | 14.11 | 13.94 | 14.07 | 14.07 | -1.19% | 406,612 |
| Sep 4, 2024 | 14.15 | 14.32 | 14.13 | 14.24 | 14.24 | 0.49% | 164,828 |
| Sep 3, 2024 | 14.44 | 14.49 | 14.11 | 14.17 | 14.17 | -3.74% | 403,231 |
| Aug 30, 2024 | 14.64 | 14.75 | 14.60 | 14.72 | 14.72 | 0.14% | 332,800 |
| Aug 29, 2024 | 14.65 | 14.86 | 14.64 | 14.70 | 14.70 | 0.34% | 296,200 |
| Aug 28, 2024 | 14.77 | 14.85 | 14.56 | 14.65 | 14.65 | - | 153,100 |
| Aug 27, 2024 | 14.50 | 14.67 | 14.50 | 14.65 | 14.65 | 0.27% | 217,415 |
| Aug 26, 2024 | 14.68 | 14.75 | 14.58 | 14.61 | 14.61 | -1.42% | 257,020 |
| Aug 23, 2024 | 14.73 | 14.92 | 14.66 | 14.82 | 14.82 | 1.51% | 491,200 |
| Aug 22, 2024 | 14.76 | 14.81 | 14.59 | 14.60 | 14.60 | 0.07% | 499,000 |
| Aug 21, 2024 | 14.50 | 14.64 | 14.47 | 14.59 | 14.59 | 1.39% | 226,300 |
| Aug 20, 2024 | 14.52 | 14.55 | 14.28 | 14.39 | 14.39 | -1.24% | 197,608 |
| Aug 19, 2024 | 14.42 | 14.57 | 14.38 | 14.57 | 14.57 | 1.96% | 550,300 |
| Aug 16, 2024 | 14.12 | 14.31 | 14.09 | 14.29 | 14.29 | 2.36% | 344,900 |
| Aug 15, 2024 | 14.01 | 14.10 | 13.79 | 13.96 | 13.96 | 12.04% | 909,818 |
| Aug 14, 2024 | 12.58 | 12.61 | 12.39 | 12.46 | 12.46 | -0.72% | 505,200 |
| Aug 13, 2024 | 12.14 | 12.55 | 12.14 | 12.55 | 12.55 | 4.93% | 607,800 |
| Aug 12, 2024 | 11.98 | 12.00 | 11.89 | 11.96 | 11.96 | 1.01% | 369,535 |
| Aug 9, 2024 | 11.60 | 11.89 | 11.56 | 11.84 | 11.84 | 1.54% | 663,500 |
| Aug 8, 2024 | 11.47 | 11.70 | 11.41 | 11.66 | 11.66 | 3.74% | 650,200 |
| Aug 7, 2024 | 11.48 | 11.56 | 11.19 | 11.24 | 11.24 | - | 612,020 |
| Aug 6, 2024 | 11.21 | 11.36 | 11.14 | 11.24 | 11.24 | 0.09% | 1,158,516 |
| Aug 5, 2024 | 10.83 | 11.34 | 10.78 | 11.23 | 11.23 | -2.43% | 1,521,700 |
| Aug 2, 2024 | 11.37 | 11.53 | 11.19 | 11.51 | 11.51 | -2.13% | 1,141,130 |
| Aug 1, 2024 | 11.99 | 12.06 | 11.67 | 11.76 | 11.76 | -3.76% | 494,527 |
| Jul 31, 2024 | 12.29 | 12.32 | 12.13 | 12.22 | 12.22 | 1.33% | 298,300 |
| Jul 30, 2024 | 11.95 | 12.13 | 11.91 | 12.06 | 12.06 | 4.87% | 551,900 |
| Jul 29, 2024 | 11.49 | 11.62 | 11.42 | 11.50 | 11.50 | -2.29% | 875,139 |
| Jul 26, 2024 | 11.66 | 11.83 | 11.63 | 11.77 | 11.77 | 3.88% | 454,323 |
| Jul 25, 2024 | 11.33 | 11.50 | 11.27 | 11.33 | 11.33 | -1.56% | 498,021 |
| Jul 24, 2024 | 11.75 | 11.85 | 11.51 | 11.51 | 11.51 | -3.60% | 475,900 |
| Jul 23, 2024 | 12.03 | 12.08 | 11.93 | 11.94 | 11.94 | -3.79% | 725,900 |
| Jul 22, 2024 | 12.37 | 12.42 | 12.22 | 12.41 | 12.41 | 2.65% | 549,779 |
| Jul 19, 2024 | 12.05 | 12.18 | 11.98 | 12.09 | 12.09 | -2.74% | 459,357 |
| Jul 18, 2024 | 12.70 | 12.73 | 12.37 | 12.43 | 12.43 | 1.22% | 629,066 |
| Jul 17, 2024 | 12.34 | 12.45 | 12.25 | 12.28 | 12.28 | -0.32% | 385,184 |
| Jul 16, 2024 | 12.25 | 12.34 | 12.18 | 12.32 | 12.32 | 0.16% | 364,216 |
| Jul 15, 2024 | 12.58 | 12.58 | 12.26 | 12.30 | 12.30 | -2.23% | 485,471 |
| Jul 12, 2024 | 12.35 | 12.61 | 12.35 | 12.58 | 12.58 | 3.71% | 311,369 |
| Jul 11, 2024 | 12.33 | 12.36 | 12.09 | 12.13 | 12.13 | -1.14% | 341,751 |
| Jul 10, 2024 | 12.19 | 12.28 | 12.19 | 12.27 | 12.27 | 2.94% | 777,936 |
| Jul 9, 2024 | 11.89 | 11.98 | 11.86 | 11.92 | 11.92 | 0.25% | 491,180 |
| Jul 8, 2024 | 12.11 | 12.14 | 11.87 | 11.89 | 11.89 | -3.33% | 542,609 |
| Jul 5, 2024 | 12.45 | 12.45 | 12.23 | 12.30 | 12.30 | -0.16% | 375,085 |
| Jul 3, 2024 | 12.30 | 12.34 | 12.18 | 12.32 | 12.32 | 2.58% | 210,773 |
| Jul 2, 2024 | 11.87 | 12.04 | 11.79 | 12.01 | 12.01 | 0.67% | 727,510 |
| Jul 1, 2024 | 12.17 | 12.19 | 11.85 | 11.93 | 11.93 | 0.51% | 419,775 |
| Jun 28, 2024 | 11.91 | 11.99 | 11.81 | 11.87 | 11.87 | -1.49% | 343,822 |
| Jun 27, 2024 | 12.08 | 12.19 | 11.97 | 12.05 | 12.05 | -0.41% | 334,158 |
| Jun 26, 2024 | 11.99 | 12.18 | 11.96 | 12.10 | 12.10 | -1.55% | 321,191 |
| Jun 25, 2024 | 12.04 | 12.29 | 12.03 | 12.29 | 12.29 | 1.32% | 912,547 |
| Jun 24, 2024 | 12.18 | 12.24 | 12.10 | 12.13 | 12.13 | 0.41% | 798,479 |
| Jun 21, 2024 | 12.13 | 12.15 | 12.01 | 12.08 | 12.08 | -1.95% | 450,058 |
| Jun 20, 2024 | 12.20 | 12.45 | 12.16 | 12.32 | 12.32 | -2.92% | 398,294 |
| Jun 18, 2024 | 12.78 | 12.85 | 12.65 | 12.69 | 12.69 | -2.31% | 1,044,290 |
| Jun 17, 2024 | 12.86 | 13.03 | 12.78 | 12.99 | 12.99 | 1.41% | 394,218 |
| Jun 14, 2024 | 12.75 | 12.86 | 12.73 | 12.81 | 12.81 | -1.54% | 467,327 |
| Jun 13, 2024 | 13.17 | 13.19 | 12.90 | 13.01 | 13.01 | -2.55% | 686,877 |
| Jun 12, 2024 | 13.45 | 13.58 | 13.32 | 13.35 | 13.35 | 3.89% | 480,324 |
| Jun 11, 2024 | 12.85 | 12.88 | 12.73 | 12.85 | 12.85 | -1.91% | 616,012 |
| Jun 10, 2024 | 13.15 | 13.17 | 13.04 | 13.10 | 13.10 | -0.83% | 471,533 |
| Jun 7, 2024 | 13.30 | 13.33 | 13.19 | 13.21 | 13.21 | -1.27% | 312,799 |
| Jun 6, 2024 | 13.35 | 13.40 | 13.30 | 13.38 | 13.38 | -0.82% | 197,255 |
| Jun 5, 2024 | 13.35 | 13.53 | 13.27 | 13.49 | 13.49 | 4.74% | 301,818 |
| Jun 4, 2024 | 12.88 | 12.99 | 12.79 | 12.88 | 12.88 | 0.47% | 246,608 |
| Jun 3, 2024 | 12.85 | 12.91 | 12.72 | 12.82 | 12.82 | -0.54% | 395,600 |
| May 31, 2024 | 12.96 | 12.97 | 12.71 | 12.89 | 12.89 | 0.55% | 421,837 |
| May 30, 2024 | 12.92 | 12.95 | 12.80 | 12.82 | 12.82 | 1.75% | 317,939 |
| May 29, 2024 | 12.66 | 12.78 | 12.60 | 12.60 | 12.60 | -3.52% | 538,077 |
| May 28, 2024 | 13.07 | 13.16 | 13.00 | 13.06 | 13.06 | -0.61% | 593,062 |
| May 24, 2024 | 13.02 | 13.20 | 12.93 | 13.14 | 13.14 | 2.90% | 385,338 |
| May 23, 2024 | 12.99 | 13.04 | 12.70 | 12.77 | 12.77 | -2.22% | 550,186 |
| May 22, 2024 | 13.15 | 13.19 | 13.01 | 13.06 | 13.06 | -1.36% | 362,186 |
| May 21, 2024 | 13.24 | 13.29 | 13.15 | 13.24 | 13.24 | -1.12% | 418,285 |
| May 20, 2024 | 13.47 | 13.52 | 13.38 | 13.39 | 13.39 | -0.15% | 402,517 |
| May 17, 2024 | 13.55 | 13.61 | 13.36 | 13.41 | 13.41 | -2.47% | 378,104 |
| May 16, 2024 | 13.89 | 13.95 | 13.75 | 13.75 | 13.75 | -0.94% | 291,601 |
| May 15, 2024 | 13.92 | 13.94 | 13.78 | 13.88 | 13.88 | 2.06% | 368,474 |
| May 14, 2024 | 13.67 | 13.69 | 13.54 | 13.60 | 13.60 | 0.82% | 250,228 |
| May 13, 2024 | 13.47 | 13.65 | 13.46 | 13.49 | 13.49 | 0.52% | 259,759 |
| May 10, 2024 | 13.29 | 13.45 | 13.29 | 13.42 | 13.42 | 1.82% | 225,639 |
| May 9, 2024 | 13.09 | 13.23 | 13.09 | 13.18 | 13.18 | 1.70% | 350,491 |
| May 8, 2024 | 13.02 | 13.07 | 12.93 | 12.96 | 12.96 | -0.38% | 610,544 |
| May 7, 2024 | 13.00 | 13.10 | 12.98 | 13.01 | 13.01 | 2.85% | 365,415 |
| May 6, 2024 | 12.60 | 12.70 | 12.58 | 12.65 | 12.65 | 1.77% | 429,378 |