IOB - Delayed Quote EUR

Adyen N.V. (0YP5.IL)

1,648.80
+9.90
+(0.61%)
As of June 2 at 6:24:00 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20250.001,648.801,648.801,648.801,648.80-
May 30, 20251,671.701,701.001,650.001,676.401,676.4040,760
May 29, 20251,653.001,687.001,650.801,665.001,665.0014,121
May 28, 20251,621.001,626.001,610.001,622.701,622.704,262
May 27, 20251,615.501,636.401,601.201,611.101,611.1024,861
May 23, 20251,625.001,628.401,557.401,578.101,578.1028,130
May 22, 20251,614.901,622.201,596.001,614.701,614.702,686
May 21, 20251,615.701,626.001,605.001,607.501,607.5022,020
May 20, 20251,635.501,657.801,619.131,622.301,622.3031,587
May 19, 20251,638.101,658.401,626.001,636.401,636.404,562
May 16, 20251,637.201,668.601,630.001,636.601,636.6019,998
May 15, 20251,646.101,651.201,613.601,636.401,636.4016,828
May 14, 20251,700.001,708.601,646.201,664.001,664.0014,498
May 13, 20251,642.101,702.001,647.801,700.801,700.8010,930
May 12, 20251,598.901,662.201,600.001,636.801,636.8040,521
May 9, 20251,580.001,593.201,570.801,572.401,572.4011,151
May 8, 20251,592.601,597.601,558.601,582.701,582.7011,416
May 7, 20251,484.401,536.801,484.001,517.801,517.8043,670
May 6, 20251,473.201,484.401,452.001,474.901,474.9052,479
May 2, 20251,416.001,471.001,398.401,450.701,450.704,458
May 1, 20251,405.601,405.601,405.601,405.601,405.60-
Apr 30, 20251,424.801,419.601,365.801,405.601,405.6031,677
Apr 29, 20251,450.101,466.201,439.001,453.001,453.006,749
Apr 28, 20251,462.901,465.601,395.401,426.701,426.7046,599
Apr 25, 20251,490.101,500.401,465.201,490.501,490.5017,860
Apr 24, 20251,467.501,484.601,447.201,464.401,464.4016,847
Apr 23, 20251,429.001,485.001,430.201,485.601,485.6023,577
Apr 22, 20251,405.001,415.001,363.801,391.301,391.3013,880
Apr 17, 20251,429.201,438.201,287.601,409.601,409.6071,134
Apr 16, 20251,424.401,441.001,410.601,420.801,420.8032,224
Apr 15, 20251,420.401,447.401,412.401,428.601,428.6020,118
Apr 14, 20251,374.901,424.901,346.201,422.701,422.7023,092
Apr 11, 20251,350.501,355.601,289.601,318.501,318.509,995
Apr 10, 20251,550.101,496.601,353.201,373.401,373.409,846
Apr 9, 20251,260.001,302.001,248.001,275.501,275.509,847
Apr 8, 20251,279.301,334.201,266.201,317.001,317.00112,444
Apr 7, 20251,134.101,350.001,145.001,224.801,224.805,254
Apr 4, 20251,302.701,311.601,219.201,254.301,254.3011,556
Apr 3, 20251,341.201,395.801,306.201,318.101,318.1022,138
Apr 2, 20251,425.601,423.601,404.201,416.801,416.803,002
Apr 1, 20251,414.101,433.201,404.601,412.601,412.606,338
Mar 31, 20251,435.301,443.401,394.601,406.101,406.106,659
Mar 28, 20251,437.601,463.001,430.401,461.001,461.0048,364
Mar 27, 20251,470.101,467.601,445.601,465.801,465.8025,801
Mar 26, 20251,503.301,512.601,471.601,474.101,474.1019,093
Mar 25, 20251,500.001,515.201,491.401,500.601,500.6069,049
Mar 24, 20251,554.101,558.401,489.801,491.501,491.506,659
Mar 21, 20251,544.001,554.801,513.801,515.701,515.703,627
Mar 20, 20251,557.001,576.201,545.001,557.401,557.4018,690
Mar 19, 20251,514.901,556.601,514.601,546.101,546.102,671
Mar 18, 20251,519.701,552.001,499.801,512.801,512.808,373
Mar 17, 20251,508.201,513.001,482.401,495.501,495.509,996
Mar 14, 20251,494.901,513.201,462.601,487.101,487.105,180
Mar 13, 20251,514.901,536.401,497.601,517.801,517.8027,064
Mar 12, 20251,500.001,572.201,508.401,543.501,543.508,302
Mar 11, 20251,550.701,557.601,500.801,513.801,513.8026,773
Mar 10, 20251,630.101,630.401,529.001,558.501,558.5058,408
Mar 7, 20251,650.101,650.601,584.401,610.701,610.702,912
Mar 6, 20251,715.101,726.001,649.001,679.101,679.108,365
Mar 5, 20251,722.501,733.201,704.001,724.201,724.207,917
Mar 4, 20251,725.001,731.801,686.601,689.601,689.6020,121
Mar 3, 20251,758.101,754.201,724.601,744.801,744.804,559
Feb 28, 20251,673.001,748.001,667.401,713.801,713.80127,377
Feb 27, 20251,726.101,714.001,677.601,702.901,702.9020,850
Feb 26, 20251,737.001,750.401,726.401,739.501,739.5033,027
Feb 25, 20251,742.901,767.001,725.001,755.701,755.7020,924
Feb 24, 20251,784.001,789.401,746.801,778.701,778.7032,896
Feb 21, 20251,804.401,811.201,779.401,810.301,810.30108,800
Feb 20, 20251,826.101,833.801,802.601,827.301,827.3019,544
Feb 19, 20251,847.701,863.601,822.001,854.101,854.103,875
Feb 18, 20251,850.101,861.601,827.801,846.901,846.9052,256
Feb 17, 20251,850.101,868.601,821.001,847.101,847.1049,164
Feb 14, 20251,800.001,857.001,807.601,808.001,808.0035,501
Feb 13, 20251,672.801,808.801,640.001,803.501,803.5018,052
Feb 12, 20251,545.001,582.601,542.001,557.001,557.0073,283
Feb 11, 20251,548.801,570.601,544.001,550.901,550.9018,092
Feb 10, 20251,546.101,560.001,540.401,545.001,545.006,725
Feb 7, 20251,582.301,586.001,550.001,550.701,550.705,461
Feb 6, 20251,604.001,610.001,554.401,573.201,573.2073,471
Feb 5, 20251,584.001,604.801,582.401,590.901,590.9027,079
Feb 4, 20251,545.201,600.001,539.601,576.801,576.807,756
Feb 3, 20251,528.601,558.401,502.601,549.401,549.4037,127
Jan 31, 20251,571.501,583.201,564.401,570.301,570.305,135
Jan 30, 20251,530.101,576.601,529.201,567.701,567.7096,415
Jan 29, 20251,556.601,560.601,506.801,526.701,526.702,710
Jan 28, 20251,490.101,568.601,497.001,562.701,562.70113,490
Jan 27, 20251,494.901,508.401,504.401,488.401,488.404,796
Jan 24, 20251,513.201,530.801,507.801,520.401,520.404,978
Jan 23, 20251,508.801,517.601,503.601,504.401,504.403,086
Jan 22, 20251,500.001,518.401,496.201,504.401,504.404,680
Jan 21, 20251,494.501,498.001,477.001,491.701,491.703,250
Jan 20, 20251,500.001,504.001,485.801,498.701,498.7083,992
Jan 17, 20251,488.401,499.201,480.201,489.801,489.809,925
Jan 16, 20251,486.501,497.601,468.001,484.201,484.2039,697
Jan 15, 20251,429.601,481.001,422.601,459.101,459.1038,581
Jan 14, 20251,409.601,447.801,405.001,437.001,437.0036,574
Jan 13, 20251,466.101,508.001,386.801,401.801,401.8027,317
Jan 10, 20251,494.901,508.001,450.001,462.501,462.5030,954
Jan 9, 20251,482.501,508.001,450.001,481.001,481.0012,714
Jan 8, 20251,480.001,508.001,450.001,493.001,493.002,782
Jan 7, 20251,500.001,505.201,467.801,487.701,487.7010,999
Jan 6, 20251,428.001,479.401,440.001,470.301,470.304,760
Jan 3, 20251,433.001,449.801,430.201,437.801,437.803,134
Jan 2, 20251,408.401,430.801,402.201,420.401,420.402,356
Dec 31, 20241,400.201,437.001,406.801,407.301,407.30286
Dec 30, 20241,425.001,436.001,410.601,426.501,426.501,342
Dec 27, 20241,405.001,460.801,424.401,432.601,432.6013,614
Dec 24, 20241,425.001,435.601,419.801,424.201,424.20213
Dec 23, 20241,438.301,442.201,408.401,408.801,408.8062,517
Dec 20, 20241,440.601,444.001,417.601,435.301,435.3015,779
Dec 19, 20241,481.401,474.401,442.801,454.901,454.9019,514
Dec 18, 20241,504.601,517.201,499.601,509.401,509.407,181
Dec 17, 20241,488.601,511.401,485.801,491.101,491.1033,074
Dec 16, 20241,490.101,509.001,473.401,487.501,487.5046,138
Dec 13, 20241,494.901,510.801,486.801,502.901,502.9033,642
Dec 12, 20241,520.001,520.801,497.401,518.301,518.3019,986
Dec 11, 20241,500.001,521.601,495.001,498.501,498.5024,656
Dec 10, 20241,500.201,509.401,493.401,498.901,498.9038,338
Dec 9, 20241,500.401,528.401,492.201,518.301,518.3012,559
Dec 6, 20241,450.101,497.201,463.801,470.101,470.1037,306
Dec 5, 20241,445.001,484.201,438.001,473.001,473.0017,143
Dec 4, 20241,401.801,447.801,402.801,434.101,434.1018,070
Dec 3, 20241,410.101,415.801,385.801,410.501,410.5027,773
Dec 2, 20241,366.101,417.001,360.601,393.601,393.609,212
Nov 29, 20241,396.601,380.801,365.401,376.401,376.403,125
Nov 28, 20241,399.701,401.401,356.601,367.701,367.703,852
Nov 27, 20241,393.401,402.001,377.801,381.801,381.808,278
Nov 26, 20241,326.301,385.201,313.801,372.001,372.0020,329
Nov 25, 20241,314.101,333.201,301.601,330.101,330.107,933
Nov 22, 20241,276.001,311.001,240.001,307.101,307.107,577
Nov 21, 20241,219.101,267.001,204.801,260.801,260.803,813
Nov 20, 20241,245.001,250.401,202.001,214.501,214.508,024
Nov 19, 20241,252.001,260.001,202.001,222.901,222.906,615
Nov 18, 20241,240.001,254.401,218.601,221.201,221.205,282
Nov 15, 20241,261.601,271.401,235.201,239.501,239.5021,551
Nov 14, 20241,281.401,310.001,250.001,275.701,275.706,586
Nov 13, 20241,265.801,275.801,243.771,256.601,256.605,769
Nov 12, 20241,302.701,306.401,268.801,295.101,295.1021,230
Nov 11, 20241,274.901,306.401,274.801,282.301,282.304,345
Nov 8, 20241,334.901,357.201,258.401,261.601,261.6016,397
Nov 7, 20241,200.001,343.001,201.401,343.301,343.3035,898
Nov 6, 20241,405.001,431.801,363.801,386.301,386.304,863
Nov 5, 20241,404.401,408.201,388.401,400.001,400.005,712
Nov 4, 20241,392.801,413.401,395.801,404.001,404.0011,296
Nov 1, 20241,374.901,414.401,363.801,392.201,392.2012,586
Oct 31, 20241,410.901,426.601,398.001,398.101,398.108,014
Oct 30, 20241,458.101,451.601,421.001,421.201,421.203,333
Oct 29, 20241,460.001,465.801,442.201,460.401,460.4021,331
Oct 28, 20241,420.801,455.201,428.401,429.201,429.202,742
Oct 25, 20241,418.101,428.801,410.401,426.101,426.1016,912
Oct 24, 20241,426.101,436.001,417.401,426.101,426.1021,205
Oct 23, 20241,425.001,435.601,418.001,423.701,423.7041,041
Oct 22, 20241,410.101,428.001,409.401,419.101,419.101,695
Oct 21, 20241,420.001,432.201,411.001,416.601,416.604,165
Oct 18, 20241,388.601,420.601,388.801,398.501,398.504,143
Oct 17, 20241,377.001,404.201,361.201,401.801,401.8045,903
Oct 16, 20241,359.501,415.001,350.001,375.501,375.5016,761
Oct 15, 20241,390.901,399.401,361.801,364.001,364.004,764
Oct 14, 20241,361.601,389.401,358.401,388.201,388.2010,354
Oct 11, 20241,370.301,392.001,340.001,365.401,365.4025,524
Oct 10, 20241,381.001,390.601,349.401,361.401,361.405,433
Oct 9, 20241,384.001,398.001,367.401,382.901,382.9010,440
Oct 8, 20241,340.001,384.001,340.401,367.101,367.107,624
Oct 7, 20241,352.001,360.601,335.401,352.601,352.602,854
Oct 4, 20241,353.001,363.401,337.401,349.001,349.0043,472
Oct 3, 20241,350.101,356.801,338.801,352.801,352.8059,843
Oct 2, 20241,354.901,370.801,345.401,364.801,364.8019,106
Oct 1, 20241,418.901,415.001,348.601,354.701,354.703,911
Sep 30, 20241,406.701,415.201,399.401,407.501,407.502,550
Sep 27, 20241,381.801,412.201,377.201,406.701,406.707,741
Sep 26, 20241,340.001,410.001,352.601,406.701,406.709,396
Sep 25, 20241,354.901,369.001,347.801,356.001,356.002,144
Sep 24, 20241,386.101,405.001,354.401,375.701,375.7019,844
Sep 23, 20241,360.001,390.601,362.801,372.601,372.6030,471
Sep 20, 20241,393.001,404.601,381.001,394.101,394.1018,489
Sep 19, 20241,310.101,396.201,345.001,382.101,382.109,129
Sep 18, 20241,336.401,340.801,312.401,335.101,335.102,630
Sep 17, 20241,298.901,334.601,286.201,314.301,314.302,070
Sep 16, 20241,304.001,309.801,276.401,279.501,279.5080,793
Sep 13, 20241,314.901,313.801,286.801,301.201,301.207,054
Sep 12, 20241,322.901,344.601,298.401,299.101,299.1034,015
Sep 11, 20241,297.201,304.801,279.801,295.101,295.102,381
Sep 10, 20241,314.901,323.601,289.001,298.901,298.909,228
Sep 9, 20241,273.401,308.601,258.201,290.501,290.502,669
Sep 6, 20241,266.901,305.201,251.601,272.401,272.4016,095
Sep 5, 20241,254.901,290.401,258.601,282.701,282.7014,060
Sep 4, 20241,290.101,295.801,251.001,278.901,278.901,505
Sep 3, 20241,316.201,319.801,291.001,292.201,292.202,452
Sep 2, 20241,340.001,360.801,295.001,303.701,303.704,216
Aug 30, 20241,330.901,360.801,295.001,329.001,329.002,843
Aug 29, 20241,334.001,339.401,326.401,321.601,321.604,256
Aug 28, 20241,310.101,340.201,305.001,338.301,338.3033,639
Aug 27, 20241,316.001,350.001,298.201,316.601,316.6021,508
Aug 23, 20241,332.001,339.001,326.001,325.601,325.605,952
Aug 22, 20241,305.001,336.001,305.201,331.301,331.3042,980
Aug 21, 20241,288.001,315.001,013.221,302.101,302.1022,313
Aug 20, 20241,316.001,337.001,289.801,290.901,290.905,855
Aug 19, 20241,300.001,318.001,297.801,302.101,302.101,924
Aug 16, 20241,294.101,312.00875.421,288.001,288.0049,471
Aug 15, 20241,168.201,299.80842.751,284.201,284.2016,899
Aug 14, 20241,133.801,152.601,132.801,138.701,138.702,213
Aug 13, 20241,100.201,143.001,099.601,123.101,123.1035,242
Aug 12, 20241,088.001,102.801,090.001,092.401,092.4052,994
Aug 9, 20241,065.001,086.801,062.401,073.801,073.809,385
Aug 8, 20241,029.951,071.601,029.201,065.401,065.4013,432
Aug 7, 20241,017.951,063.401,028.801,055.101,055.107,465
Aug 6, 20241,029.951,045.201,021.401,028.451,028.4566,338
Aug 5, 2024969.951,029.00961.101,011.051,011.0545,929
Aug 2, 20241,049.951,085.001,031.801,033.951,033.954,041
Aug 1, 20241,121.001,127.801,095.801,102.701,102.702,579
Jul 31, 20241,112.401,151.001,123.001,133.401,133.4017,570
Jul 30, 20241,064.001,128.401,066.201,119.501,119.508,708
Jul 29, 20241,093.801,097.201,064.201,070.301,070.303,871
Jul 26, 20241,054.501,088.601,047.801,072.201,072.203,149
Jul 25, 20241,049.951,062.001,043.201,048.401,048.409,426
Jul 24, 20241,100.001,101.801,075.001,086.101,086.101,703
Jul 23, 20241,129.801,133.601,107.201,108.801,108.8022,664
Jul 22, 20241,134.901,149.001,113.201,141.801,141.8029,287
Jul 19, 20241,121.401,151.001,106.001,120.801,120.801,472
Jul 18, 20241,130.101,171.201,125.401,162.701,162.705,700
Jul 17, 20241,122.701,142.201,117.201,121.801,121.801,697
Jul 16, 20241,138.101,146.401,112.001,126.701,126.702,045
Jul 15, 20241,150.101,165.001,138.401,148.401,148.4030,199
Jul 12, 20241,125.001,160.601,118.001,143.101,143.1037,369
Jul 11, 20241,137.001,146.401,116.601,133.601,133.601,213
Jul 10, 20241,110.101,135.601,098.001,126.301,126.30210,222
Jul 9, 20241,116.001,145.201,093.401,104.201,104.2017,592
Jul 8, 20241,130.101,144.801,103.801,109.401,109.407,871
Jul 5, 20241,138.501,165.801,127.001,139.701,139.705,916
Jul 4, 20241,132.001,149.401,132.001,141.801,141.80719
Jul 3, 20241,134.901,157.001,110.401,133.201,133.207,075
Jul 2, 20241,110.101,120.001,091.001,106.901,106.901,914
Jul 1, 20241,118.101,139.201,110.401,115.101,115.108,430
Jun 28, 20241,125.001,134.001,108.201,121.801,121.806,482
Jun 27, 20241,139.301,160.801,124.801,142.101,142.101,707
Jun 26, 20241,149.601,161.001,124.001,125.001,125.0018,781
Jun 25, 20241,136.201,147.801,123.001,131.701,131.7013,681
Jun 24, 20241,140.001,166.001,115.001,127.701,127.701,956
Jun 21, 20241,162.701,174.801,131.401,143.701,143.7016,404
Jun 20, 20241,150.101,166.601,126.201,151.701,151.7016,281
Jun 19, 20241,191.701,192.801,153.801,166.701,166.705,508
Jun 18, 20241,210.101,216.401,185.001,186.301,186.301,635
Jun 17, 20241,197.001,208.601,187.401,202.301,202.307,266
Jun 14, 20241,211.501,214.601,191.801,211.301,211.3027,700
Jun 13, 20241,236.401,243.201,204.401,211.301,211.303,082
Jun 12, 20241,200.001,258.601,191.201,249.201,249.2041,123
Jun 11, 20241,229.801,239.401,192.801,205.601,205.603,949
Jun 10, 20241,245.001,239.201,217.601,228.001,228.001,399
Jun 7, 20241,220.001,239.601,220.801,231.501,231.5037,650
Jun 6, 20241,245.201,252.601,225.401,248.201,248.202,370
Jun 5, 20241,192.001,248.601,176.801,239.101,239.103,008
Jun 4, 20241,168.001,198.401,169.001,178.901,178.9014,666
Jun 3, 20241,194.901,202.201,173.601,193.801,193.802,199

Related Tickers

1F9.BE Five9 Inc
22.90
-0.09%
 
WEX WEX Inc.
131.63
-0.98%
 
FLYW Flywire Corporation
10.79
+0.37%
 
TUYA Tuya Inc.
2.4200
0.00%
 
KSPI Joint Stock Company Kaspi.kz
82.80
+3.80%
 
DBX Dropbox, Inc.
29.12
+0.90%
 
AKAM Akamai Technologies, Inc.
76.17
+0.32%
 
OS OneStream, Inc.
28.06
0.00%
 
SAIL SailPoint, Inc.
17.34
-1.59%
 
TOI.V Topicus.com Inc.
180.37
+0.48%