Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Adyen NV | ADYEN | Euronext | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -7.80 | -0.65% | 1,184.80 | 10:40:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1,193.20 | 1,176.80 | 1,198.60 | 1,184.80 | 1,192.60 |
ADYEN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1,181.00 | 1,257.40 | 1,162.00 | 1,204.41 | 54,078 | 3.80 | 0.32% |
| 1 Month | 1,133.40 | 1,300.20 | 1,132.20 | 1,222.93 | 66,382 | 51.40 | 4.54% |
| 3 Months | 1,500.80 | 1,596.00 | 1,090.40 | 1,331.32 | 80,178 | -316.00 | -21.06% |
| 6 Months | 1,088.60 | 1,596.00 | 1,065.40 | 1,296.92 | 81,553 | 96.20 | 8.84% |
| 1 Year | 1,526.20 | 1,699.20 | 602.80 | 1,080.26 | 102,196 | -341.40 | -22.37% |
| 3 Years | 1,900.00 | 2,835.00 | 602.80 | 1,461.01 | 88,739 | -715.20 | -37.64% |
| 5 Years | 712.00 | 2,835.00 | 562.80 | 1,305.76 | 94,128 | 472.80 | 66.40% |
ADYEN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,184.80 | -7.80 | -0.65% | 1,193.20 | 1,198.60 | 1,176.80 | 90,042 |
| May 30 2024 | 1,192.60 | 17.60 | 1.50% | 1,172.00 | 1,200.40 | 1,162.00 | 45,560 |
| May 29 2024 | 1,175.00 | -36.60 | -3.02% | 1,204.20 | 1,206.20 | 1,170.00 | 64,772 |
| May 28 2024 | 1,211.60 | -22.20 | -1.80% | 1,240.00 | 1,243.00 | 1,200.80 | 52,425 |
| May 27 2024 | 1,233.80 | 17.40 | 1.43% | 1,213.40 | 1,257.40 | 1,208.60 | 44,514 |
| May 24 2024 | 1,216.40 | 18.20 | 1.52% | 1,181.00 | 1,218.40 | 1,176.00 | 63,117 |
| May 23 2024 | 1,198.20 | -18.20 | -1.50% | 1,218.20 | 1,221.00 | 1,194.60 | 52,253 |
| May 22 2024 | 1,216.40 | -0.40 | -0.03% | 1,219.60 | 1,235.00 | 1,209.20 | 44,924 |
| May 21 2024 | 1,216.80 | -29.20 | -2.34% | 1,235.40 | 1,244.00 | 1,216.80 | 56,397 |
| May 20 2024 | 1,246.00 | 4.80 | 0.39% | 1,242.00 | 1,250.80 | 1,233.20 | 42,280 |
| May 17 2024 | 1,241.20 | -41.00 | -3.20% | 1,274.20 | 1,277.40 | 1,241.20 | 98,738 |
| May 16 2024 | 1,282.20 | 2.80 | 0.22% | 1,293.60 | 1,300.20 | 1,280.40 | 83,152 |
| May 15 2024 | 1,279.40 | 21.40 | 1.70% | 1,260.20 | 1,291.20 | 1,252.00 | 57,575 |
| May 14 2024 | 1,258.00 | 0.00 | 0.00% | 1,258.00 | 1,258.00 | 1,258.00 | 0.00 |
| May 13 2024 | 1,258.00 | 11.40 | 0.91% | 1,250.20 | 1,269.80 | 1,235.60 | 71,936 |
| May 10 2024 | 1,246.60 | 20.60 | 1.68% | 1,228.00 | 1,253.20 | 1,222.00 | 71,852 |
| May 09 2024 | 1,226.00 | 11.00 | 0.91% | 1,217.20 | 1,241.60 | 1,217.20 | 54,210 |
| May 08 2024 | 1,215.00 | 0.00 | 0.00% | 1,215.00 | 1,226.00 | 1,211.00 | 102,790 |
| May 07 2024 | 1,215.00 | 38.20 | 3.25% | 1,187.60 | 1,221.00 | 1,187.60 | 118,799 |
| May 06 2024 | 1,176.80 | 22.00 | 1.91% | 1,163.20 | 1,179.80 | 1,153.40 | 67,717 |
| May 03 2024 | 1,154.80 | 26.00 | 2.30% | 1,133.40 | 1,166.20 | 1,132.20 | 81,495 |
| May 02 2024 | 1,128.80 | -1.40 | -0.12% | 1,117.40 | 1,128.80 | 1,090.40 | 112,393 |
