Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Adyen NV | 1N8 | Tradegate | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade | |
|---|---|---|---|---|
| -4.60 | -0.39% | 1,187.40 | 05:37:26 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1,188.5999 | 1,177.00 | 1,201.5999 | 1,192.00 |
1N8 Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1,217.5999 | 1,256.40 | 1,162.40 | 1,198.43 | 864 | -30.20 | -2.48% |
| 1 Month | 1,166.80 | 1,299.40 | 1,155.00 | 1,224.79 | 924 | 20.60 | 1.77% |
| 3 Months | 1,478.60 | 1,595.00 | 1,091.00 | 1,316.12 | 994 | -291.20 | -19.69% |
| 6 Months | 1,089.5999 | 1,595.00 | 1,081.00 | 1,290.86 | 1,291 | 97.80 | 8.98% |
| 1 Year | 1,583.60 | 1,704.20 | 603.90 | 994.38 | 1,671 | -396.20 | -25.02% |
| 3 Years | 1,856.00 | 2,832.00 | 603.90 | 1,144.89 | 688 | -668.60 | -36.02% |
| 5 Years | 798.00 | 2,832.00 | 603.90 | 1,193.21 | 529 | 389.40 | 48.80% |
1N8 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,187.5999 | -3.40 | -0.29% | 1,193.40 | 1,196.40 | 1,179.80 | 468 |
| May 30 2024 | 1,191.00 | 23.00 | 1.97% | 1,163.00 | 1,200.20 | 1,162.40 | 906 |
| May 29 2024 | 1,168.00 | -35.80 | -2.97% | 1,201.00 | 1,202.00 | 1,164.20 | 858 |
| May 28 2024 | 1,203.80 | -37.00 | -2.98% | 1,241.20 | 1,241.20 | 1,200.5999 | 1,364 |
| May 27 2024 | 1,240.80 | 25.80 | 2.12% | 1,217.5999 | 1,256.40 | 1,211.00 | 722 |
| May 24 2024 | 1,215.00 | 28.40 | 2.39% | 1,190.40 | 1,221.80 | 1,178.80 | 1,180 |
| May 23 2024 | 1,186.5999 | -25.40 | -2.10% | 1,215.80 | 1,216.80 | 1,179.00 | 1,479 |
| May 22 2024 | 1,212.00 | -12.00 | -0.98% | 1,223.80 | 1,233.5999 | 1,207.80 | 459 |
| May 21 2024 | 1,224.00 | -21.20 | -1.70% | 1,239.80 | 1,245.40 | 1,217.20 | 544 |
| May 20 2024 | 1,245.20 | 7.20 | 0.58% | 1,236.00 | 1,250.40 | 1,235.00 | 359 |
| May 17 2024 | 1,238.00 | -37.00 | -2.90% | 1,282.40 | 1,286.80 | 1,233.5999 | 1,807 |
| May 16 2024 | 1,275.00 | -8.20 | -0.64% | 1,282.20 | 1,299.40 | 1,275.00 | 1,270 |
| May 15 2024 | 1,283.20 | 18.60 | 1.47% | 1,268.80 | 1,291.00 | 1,255.40 | 954 |
| May 14 2024 | 1,264.5999 | 13.00 | 1.04% | 1,251.20 | 1,278.20 | 1,245.20 | 911 |
| May 13 2024 | 1,251.5999 | 3.00 | 0.24% | 1,250.00 | 1,267.00 | 1,237.5999 | 1,044 |
| May 10 2024 | 1,248.5999 | 23.20 | 1.89% | 1,226.80 | 1,252.5999 | 1,225.00 | 925 |
| May 09 2024 | 1,225.40 | 14.60 | 1.21% | 1,214.20 | 1,240.5999 | 1,206.40 | 487 |
| May 08 2024 | 1,210.80 | -5.40 | -0.44% | 1,220.20 | 1,230.20 | 1,208.5999 | 665 |
| May 07 2024 | 1,216.20 | 36.00 | 3.05% | 1,180.40 | 1,220.00 | 1,180.20 | 1,476 |
| May 06 2024 | 1,180.20 | 19.40 | 1.67% | 1,166.80 | 1,181.00 | 1,155.00 | 610 |
| May 03 2024 | 1,160.80 | 26.20 | 2.31% | 1,135.80 | 1,165.00 | 1,132.20 | 1,048 |
