Adyen N.V. (ADYYF)
OTCMKTS
· Delayed Price · Currency is USD
1,455.00
-68.00 (-4.46%)
Dec 23, 2024, 4:00 PM EST
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 1,437.10 | 1,516.60 | 1,437.10 | 1,455.00 | 1,455.00 | -4.46% | 116 |
| Dec 20, 2024 | 1,484.57 | 1,523.00 | 1,479.97 | 1,523.00 | 1,523.00 | 0.26% | 23 |
| Dec 19, 2024 | 1,587.00 | 1,587.00 | 1,517.00 | 1,519.00 | 1,519.00 | -4.97% | 12 |
| Dec 18, 2024 | 1,553.00 | 1,598.50 | 1,519.00 | 1,598.50 | 1,598.50 | 4.11% | 21 |
| Dec 17, 2024 | 1,534.95 | 1,602.00 | 1,534.95 | 1,535.45 | 1,535.45 | -1.89% | 88 |
| Dec 16, 2024 | 1,605.14 | 1,605.14 | 1,540.00 | 1,565.00 | 1,565.00 | -1.45% | 94 |
| Dec 13, 2024 | 1,587.00 | 1,611.00 | 1,587.00 | 1,588.00 | 1,588.00 | 2.98% | 38 |
| Dec 12, 2024 | 1,538.85 | 1,599.00 | 1,538.85 | 1,542.00 | 1,542.00 | -0.39% | 20 |
| Dec 11, 2024 | 1,580.00 | 1,580.00 | 1,542.14 | 1,548.00 | 1,548.00 | 0.45% | 58 |
| Dec 10, 2024 | 1,621.00 | 1,621.00 | 1,533.00 | 1,541.00 | 1,541.00 | -2.65% | 31 |
| Dec 9, 2024 | 1,567.85 | 1,616.13 | 1,567.85 | 1,583.00 | 1,583.00 | 2.59% | 108 |
| Dec 6, 2024 | 1,579.00 | 1,579.00 | 1,528.90 | 1,543.00 | 1,543.00 | 2.69% | 23 |
| Dec 5, 2024 | 1,545.00 | 1,581.00 | 1,500.15 | 1,502.58 | 1,502.58 | -0.49% | 28 |
| Dec 4, 2024 | 1,476.00 | 1,521.00 | 1,455.83 | 1,510.00 | 1,510.00 | 4.92% | 63 |
| Dec 3, 2024 | 1,421.50 | 1,489.50 | 1,421.50 | 1,439.20 | 1,439.20 | -1.76% | 568 |
| Dec 2, 2024 | 1,466.00 | 1,507.00 | 1,426.73 | 1,465.00 | 1,465.00 | -0.14% | 75 |
| Nov 29, 2024 | 1,459.00 | 1,467.00 | 1,416.00 | 1,467.00 | 1,467.00 | 2.37% | 59 |
| Nov 27, 2024 | 1,487.69 | 1,487.69 | 1,433.00 | 1,433.00 | 1,433.00 | 3.50% | 20 |
| Nov 26, 2024 | 1,400.00 | 1,471.00 | 1,384.50 | 1,384.50 | 1,384.50 | 2.10% | 14 |
| Nov 25, 2024 | 1,339.19 | 1,397.00 | 1,339.19 | 1,356.00 | 1,356.00 | 3.20% | 88 |
| Nov 22, 2024 | 1,360.00 | 1,360.00 | 1,314.00 | 1,314.00 | 1,314.00 | -0.61% | 48 |
| Nov 21, 2024 | 1,241.32 | 1,353.50 | 1,241.32 | 1,322.00 | 1,322.00 | 4.20% | 2,983 |
| Nov 20, 2024 | 1,265.00 | 1,310.87 | 1,265.00 | 1,268.72 | 1,268.72 | -3.56% | 133 |
| Nov 19, 2024 | 1,321.40 | 1,333.00 | 1,265.00 | 1,315.49 | 1,315.49 | 0.50% | 75 |
| Nov 18, 2024 | 1,275.00 | 1,332.00 | 1,275.00 | 1,308.96 | 1,308.96 | 3.31% | 89 |
| Nov 15, 2024 | 1,312.00 | 1,322.00 | 1,267.00 | 1,267.00 | 1,267.00 | -3.43% | 20 |
| Nov 14, 2024 | 1,323.00 | 1,326.77 | 1,312.00 | 1,312.00 | 1,312.00 | - | 270 |
| Nov 13, 2024 | 1,315.00 | 1,344.00 | 1,300.00 | 1,311.95 | 1,311.95 | -2.82% | 52 |
| Nov 12, 2024 | 1,370.00 | 1,370.00 | 1,343.00 | 1,350.00 | 1,350.00 | -1.46% | 68 |
| Nov 11, 2024 | 1,365.40 | 1,381.72 | 1,350.50 | 1,370.00 | 1,370.00 | 0.34% | 38 |
| Nov 8, 2024 | 1,386.71 | 1,386.71 | 1,351.80 | 1,365.40 | 1,365.40 | -6.28% | 82 |
| Nov 7, 2024 | 1,385.00 | 1,456.85 | 1,385.00 | 1,456.85 | 1,456.85 | -5.26% | 33 |
| Nov 6, 2024 | 1,468.00 | 1,537.72 | 1,460.01 | 1,537.72 | 1,537.72 | -0.11% | 19 |
| Nov 5, 2024 | 1,486.80 | 1,539.41 | 1,486.80 | 1,539.41 | 1,539.41 | 1.01% | 145 |
| Nov 4, 2024 | 1,458.50 | 1,559.18 | 1,458.50 | 1,524.00 | 1,524.00 | 0.40% | 29 |
| Nov 1, 2024 | 1,550.00 | 1,551.00 | 1,518.00 | 1,518.00 | 1,518.00 | -2.63% | 25 |
| Oct 31, 2024 | 1,518.00 | 1,559.00 | 1,518.00 | 1,559.00 | 1,559.00 | 2.23% | 12 |
| Oct 30, 2024 | 1,577.15 | 1,577.15 | 1,518.00 | 1,525.00 | 1,525.00 | -4.51% | 11 |
| Oct 29, 2024 | 1,548.00 | 1,597.00 | 1,548.00 | 1,597.00 | 1,597.00 | 3.57% | 9 |
| Oct 28, 2024 | 1,616.18 | 1,616.18 | 1,518.00 | 1,542.00 | 1,542.00 | 0.21% | 758 |
| Oct 25, 2024 | 1,526.00 | 1,538.80 | 1,521.00 | 1,538.80 | 1,538.80 | 1.17% | 168 |
| Oct 24, 2024 | 1,516.00 | 1,547.00 | 1,516.00 | 1,521.00 | 1,521.00 | -0.26% | 6 |
| Oct 23, 2024 | 1,556.00 | 1,556.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.20% | 11 |
| Oct 22, 2024 | 1,491.10 | 1,561.00 | 1,491.10 | 1,528.00 | 1,528.00 | - | 17 |
| Oct 21, 2024 | 1,556.00 | 1,561.00 | 1,528.00 | 1,528.00 | 1,528.00 | -1.63% | 13 |
| Oct 18, 2024 | 1,505.00 | 1,553.34 | 1,505.00 | 1,553.34 | 1,553.34 | 4.05% | 37 |
| Oct 17, 2024 | 1,527.00 | 1,551.00 | 1,492.95 | 1,492.95 | 1,492.95 | 1.01% | 18 |
| Oct 16, 2024 | 1,499.40 | 1,516.51 | 1,475.00 | 1,478.00 | 1,478.00 | 1.03% | 81 |
| Oct 15, 2024 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | -0.71% | 11 |
| Oct 14, 2024 | 1,439.57 | 1,508.46 | 1,439.57 | 1,473.51 | 1,473.51 | 0.72% | 39 |
| Oct 11, 2024 | 1,502.38 | 1,512.48 | 1,463.00 | 1,463.00 | 1,463.00 | -3.93% | 191 |
| Oct 10, 2024 | 1,496.15 | 1,522.90 | 1,495.65 | 1,522.90 | 1,522.90 | 1.59% | 42 |
| Oct 9, 2024 | 1,535.00 | 1,565.00 | 1,499.00 | 1,499.00 | 1,499.00 | -2.28% | 34 |
| Oct 8, 2024 | 1,464.95 | 1,541.00 | 1,464.95 | 1,534.00 | 1,534.00 | 4.85% | 15 |
| Oct 7, 2024 | 1,480.00 | 1,509.45 | 1,463.00 | 1,463.00 | 1,463.00 | -0.68% | 14 |
| Oct 4, 2024 | 1,494.00 | 1,494.00 | 1,463.00 | 1,473.00 | 1,473.00 | 0.68% | 18 |
| Oct 3, 2024 | 1,500.00 | 1,500.00 | 1,457.00 | 1,463.00 | 1,463.00 | -6.22% | 27 |
| Oct 2, 2024 | 1,500.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,560.00 | 3.93% | 16 |
| Oct 1, 2024 | 1,508.32 | 1,540.50 | 1,501.00 | 1,501.00 | 1,501.00 | -2.09% | 58 |
| Sep 30, 2024 | 1,553.00 | 1,570.24 | 1,533.00 | 1,533.00 | 1,533.00 | 2.50% | 13 |
| Sep 27, 2024 | 1,533.00 | 1,575.00 | 1,495.66 | 1,495.66 | 1,495.66 | -1.92% | 31 |
| Sep 26, 2024 | 1,565.40 | 1,572.00 | 1,499.25 | 1,525.00 | 1,525.00 | 3.81% | 337 |
| Sep 25, 2024 | 1,560.00 | 1,560.00 | 1,454.75 | 1,469.00 | 1,469.00 | -5.65% | 33 |
| Sep 24, 2024 | 1,547.61 | 1,557.00 | 1,502.00 | 1,557.00 | 1,557.00 | 3.18% | 9 |
| Sep 23, 2024 | 1,518.00 | 1,557.00 | 1,506.00 | 1,509.00 | 1,509.00 | 0.07% | 9 |
| Sep 20, 2024 | 1,522.01 | 1,532.06 | 1,490.20 | 1,508.00 | 1,508.00 | -0.81% | 39 |
| Sep 19, 2024 | 1,500.00 | 1,553.13 | 1,478.53 | 1,520.32 | 1,520.32 | 4.35% | 58 |
| Sep 18, 2024 | 1,446.00 | 1,490.00 | 1,407.65 | 1,457.00 | 1,457.00 | 0.76% | 80 |
| Sep 17, 2024 | 1,491.00 | 1,498.50 | 1,446.00 | 1,446.00 | 1,446.00 | 3.14% | 10 |
| Sep 16, 2024 | 1,403.52 | 1,446.76 | 1,402.00 | 1,402.00 | 1,402.00 | 1.28% | 8 |
| Sep 13, 2024 | 1,467.00 | 1,490.00 | 1,384.25 | 1,384.25 | 1,384.25 | -3.80% | 31 |
| Sep 12, 2024 | 1,451.00 | 1,499.50 | 1,378.58 | 1,438.87 | 1,438.87 | -1.24% | 17 |
| Sep 11, 2024 | 1,449.50 | 1,461.42 | 1,419.00 | 1,457.00 | 1,457.00 | 2.03% | 20 |
| Sep 10, 2024 | 1,420.00 | 1,445.00 | 1,398.34 | 1,428.00 | 1,428.00 | -1.18% | 35 |
| Sep 9, 2024 | 1,496.09 | 1,496.09 | 1,444.00 | 1,445.00 | 1,445.00 | 5.11% | 47 |
| Sep 6, 2024 | 1,435.00 | 1,490.44 | 1,374.70 | 1,374.70 | 1,374.70 | -2.19% | 30 |
| Sep 5, 2024 | 1,426.00 | 1,432.00 | 1,384.00 | 1,405.41 | 1,405.41 | -0.82% | 25 |
| Sep 4, 2024 | 1,397.98 | 1,491.30 | 1,396.00 | 1,417.00 | 1,417.00 | 1.65% | 56 |
| Sep 3, 2024 | 1,500.00 | 1,500.00 | 1,394.02 | 1,394.02 | 1,394.02 | -6.63% | 57 |
| Aug 30, 2024 | 1,485.00 | 1,493.00 | 1,485.00 | 1,493.00 | 1,493.00 | 2.68% | 11 |
| Aug 29, 2024 | 1,488.00 | 1,490.00 | 1,447.00 | 1,454.00 | 1,454.00 | 0.30% | 9 |
| Aug 28, 2024 | 1,443.47 | 1,449.60 | 1,438.00 | 1,449.60 | 1,449.60 | -1.72% | 7 |
| Aug 27, 2024 | 1,416.10 | 1,478.00 | 1,416.10 | 1,475.00 | 1,475.00 | 4.73% | 25 |
| Aug 26, 2024 | 1,490.00 | 1,492.00 | 1,408.44 | 1,408.44 | 1,408.44 | -1.60% | 138 |
| Aug 23, 2024 | 1,523.73 | 1,523.73 | 1,431.40 | 1,431.40 | 1,431.40 | 1.25% | 22 |
| Aug 22, 2024 | 1,500.00 | 1,509.35 | 1,413.70 | 1,413.70 | 1,413.70 | -3.19% | 220 |
| Aug 21, 2024 | 1,389.55 | 1,460.26 | 1,389.55 | 1,460.26 | 1,460.26 | 2.35% | 11 |
| Aug 20, 2024 | 1,460.86 | 1,460.86 | 1,389.05 | 1,426.68 | 1,426.68 | 0.45% | 44 |
| Aug 19, 2024 | 1,490.00 | 1,513.75 | 1,420.35 | 1,420.35 | 1,420.35 | -4.65% | 75 |
| Aug 16, 2024 | 1,380.40 | 1,489.65 | 1,365.69 | 1,489.64 | 1,489.64 | 9.05% | 35 |
| Aug 15, 2024 | 1,399.56 | 1,410.00 | 1,345.18 | 1,366.00 | 1,366.00 | 7.05% | 128 |
| Aug 14, 2024 | 1,250.00 | 1,280.00 | 1,250.00 | 1,276.00 | 1,276.00 | 3.99% | 8 |
| Aug 13, 2024 | 1,197.00 | 1,250.00 | 1,197.00 | 1,227.00 | 1,227.00 | 4.87% | 41 |
| Aug 12, 2024 | 1,173.00 | 1,242.00 | 1,167.00 | 1,170.00 | 1,170.00 | 1.12% | 23 |
| Aug 9, 2024 | 1,206.60 | 1,206.60 | 1,142.00 | 1,157.00 | 1,157.00 | -4.76% | 32 |
| Aug 8, 2024 | 1,123.00 | 1,214.85 | 1,111.27 | 1,214.85 | 1,214.85 | 10.21% | 73 |
| Aug 7, 2024 | 1,129.00 | 1,172.00 | 1,099.34 | 1,102.34 | 1,102.34 | -3.86% | 82 |
| Aug 6, 2024 | 1,090.15 | 1,146.57 | 1,090.15 | 1,146.57 | 1,146.57 | 5.19% | 71 |
| Aug 5, 2024 | 1,084.62 | 1,164.93 | 1,084.62 | 1,090.00 | 1,090.00 | -6.25% | 77 |
| Aug 2, 2024 | 1,121.39 | 1,162.67 | 1,121.39 | 1,162.67 | 1,162.67 | -2.21% | 210 |