Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Adyen N.V. (ADYYF)

Compare
1,643.00
+28.96
+(1.79%)
As of April 15 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251,614.041,614.041,614.041,643.001,643.005
Apr 14, 20251,550.001,620.711,550.001,620.711,620.71100
Apr 11, 20251,513.511,575.751,479.001,540.291,540.29200
Apr 10, 20251,515.171,537.001,469.951,473.001,473.00100
Apr 9, 20251,482.631,604.361,350.681,604.361,604.36200
Apr 8, 20251,425.971,452.391,366.721,366.721,366.72200
Apr 7, 20251,350.001,438.771,308.821,355.051,355.05100
Apr 4, 20251,435.001,438.771,334.451,389.031,389.03100
Apr 3, 20251,499.001,516.531,433.001,433.051,433.05100
Apr 2, 20251,597.051,597.051,463.991,568.001,568.00100
Apr 1, 20251,582.481,595.661,508.211,544.001,544.00100
Mar 31, 20251,520.001,543.001,453.141,496.001,496.00100
Mar 28, 20251,566.461,575.001,536.001,538.001,538.00100
Mar 27, 20251,578.001,578.001,550.001,570.001,570.00100
Mar 26, 20251,611.001,611.001,570.001,570.001,570.00100
Mar 25, 20251,648.001,648.001,648.001,648.001,648.00100
Mar 24, 20251,622.801,668.991,600.001,611.601,611.60100
Mar 21, 20251,631.001,683.001,631.001,657.021,657.02100
Mar 20, 20251,692.561,692.561,642.521,642.521,642.52100
Mar 19, 20251,665.001,698.701,637.001,694.801,694.80800
Mar 18, 20251,666.001,669.501,638.001,662.001,662.00100
Mar 17, 20251,640.001,651.151,633.001,651.151,651.15100
Mar 14, 20251,613.211,666.001,613.211,665.501,665.50100
Mar 13, 20251,666.001,666.001,586.001,586.001,586.00100
Mar 12, 20251,652.651,674.421,652.651,666.001,666.00200
Mar 11, 20251,626.651,664.601,605.001,639.001,639.004,000
Mar 10, 20251,716.251,716.251,644.201,653.001,653.00100
Mar 7, 20251,708.911,809.591,690.001,699.191,699.19100
Mar 6, 20251,835.701,835.701,780.001,795.001,795.00100
Mar 5, 20251,794.701,853.001,779.651,834.441,834.44100
Mar 4, 20251,758.001,800.001,725.001,800.001,800.00100
Mar 3, 20251,834.001,888.881,779.001,888.881,888.88100
Feb 28, 20251,783.001,832.201,783.001,832.201,832.20100
Feb 27, 20251,770.001,781.001,736.001,775.001,775.00100
Feb 26, 20251,781.701,810.901,781.701,810.901,810.90100
Feb 25, 20251,816.251,816.251,816.251,816.251,816.25100
Feb 24, 20251,851.001,851.001,821.001,847.461,847.46100
Feb 21, 20251,902.961,902.961,819.001,819.001,819.00100
Feb 20, 20251,913.001,915.001,876.761,876.761,876.76100
Feb 19, 20251,919.291,919.291,884.001,884.001,884.00100
Feb 18, 20251,934.411,934.411,895.001,898.001,898.00100
Feb 14, 20251,958.151,958.151,890.001,902.001,902.00100
Feb 13, 20251,833.691,879.381,821.001,871.001,871.00300
Feb 12, 20251,669.001,669.001,629.001,634.501,634.50100
Feb 11, 20251,646.001,646.001,559.761,576.001,576.00200
Feb 10, 20251,606.001,606.001,553.201,563.001,563.00100
Feb 7, 20251,636.001,638.001,569.001,570.001,570.00100
Feb 6, 20251,601.051,669.171,601.051,669.171,669.17100
Feb 5, 20251,666.001,678.001,640.001,670.501,670.50100
Feb 4, 20251,650.001,655.001,621.001,621.001,621.00100
Feb 3, 20251,542.001,622.001,542.001,575.001,575.00100
Jan 31, 20251,645.001,647.001,602.901,618.741,618.74100
Jan 30, 20251,645.001,649.501,599.001,599.001,599.00100
Jan 29, 20251,579.171,601.001,538.701,601.001,601.00100
Jan 28, 20251,630.001,633.401,595.001,595.001,595.00100
Jan 27, 20251,588.001,598.001,539.951,539.951,539.95100
Jan 24, 20251,601.001,608.251,566.001,566.001,566.00100
Jan 23, 20251,537.301,578.001,537.301,549.001,549.00100
Jan 22, 20251,573.001,577.501,538.001,575.001,575.00100
Jan 21, 20251,595.271,595.271,478.931,562.221,562.22100
Jan 17, 20251,512.001,556.001,506.001,506.001,506.00100
Jan 16, 20251,503.001,518.001,500.001,518.001,518.00100
Jan 15, 20251,531.001,542.001,471.071,471.071,471.07100
Jan 14, 20251,457.001,458.441,449.001,458.441,458.44100
Jan 13, 20251,427.681,441.001,395.001,395.001,395.00100
Jan 10, 20251,514.001,541.001,479.001,534.001,534.00100
Jan 8, 20251,529.001,535.001,488.001,492.001,492.00500
Jan 7, 20251,514.251,552.701,501.501,501.501,501.50100
Jan 6, 20251,510.001,551.001,496.001,544.291,544.29100
Jan 3, 20251,499.001,499.001,451.381,453.001,453.00100
Jan 2, 20251,459.451,484.001,423.001,423.001,423.00100
Dec 31, 20241,459.221,489.501,438.001,478.721,478.72100
Dec 30, 20241,449.001,501.011,449.001,499.001,499.00100
Dec 27, 20241,473.001,522.001,464.001,494.491,494.49200
Dec 26, 20241,436.341,518.001,436.341,473.001,473.00100
Dec 24, 20241,467.001,468.001,465.001,468.001,468.00100
Dec 23, 20241,437.101,516.601,437.101,455.001,455.00100
Dec 20, 20241,484.571,523.001,479.971,523.001,523.00100
Dec 19, 20241,587.001,587.001,517.001,519.001,519.00100
Dec 18, 20241,553.001,598.501,519.001,598.501,598.50100
Dec 17, 20241,534.951,602.001,534.951,535.451,535.45100
Dec 16, 20241,605.141,605.141,540.001,565.001,565.00100
Dec 13, 20241,587.001,611.001,587.001,588.001,588.00100
Dec 12, 20241,538.851,599.001,538.851,542.001,542.00100
Dec 11, 20241,580.001,580.001,542.141,548.001,548.00100
Dec 10, 20241,621.001,621.001,533.001,541.001,541.00100
Dec 9, 20241,567.851,616.131,567.851,583.001,583.00100
Dec 6, 20241,579.001,579.001,528.901,543.001,543.00100
Dec 5, 20241,545.001,581.001,500.151,502.581,502.58100
Dec 4, 20241,476.001,521.001,455.831,510.001,510.00100
Dec 3, 20241,421.501,489.501,421.501,439.201,439.20600
Dec 2, 20241,466.001,507.001,426.731,465.001,465.00100
Nov 29, 20241,459.001,467.001,416.001,467.001,467.00100
Nov 27, 20241,487.691,487.691,433.001,433.001,433.00100
Nov 26, 20241,400.001,471.001,384.501,384.501,384.50100
Nov 25, 20241,339.191,397.001,339.191,356.001,356.00100
Nov 22, 20241,360.001,360.001,314.001,314.001,314.00100
Nov 21, 20241,241.321,353.501,241.321,322.001,322.003,000
Nov 20, 20241,265.001,310.871,265.001,268.721,268.72100
Nov 19, 20241,321.401,333.001,265.001,315.491,315.49100
Nov 18, 20241,275.001,332.001,275.001,308.961,308.96100
Nov 15, 20241,312.001,322.001,267.001,267.001,267.00100
Nov 14, 20241,323.001,326.771,312.001,312.001,312.00300
Nov 13, 20241,315.001,344.001,300.001,311.941,311.94100
Nov 12, 20241,370.001,370.001,343.001,350.001,350.00100
Nov 11, 20241,365.401,381.721,350.501,370.001,370.00100
Nov 8, 20241,386.711,386.711,351.801,365.401,365.40100
Nov 7, 20241,385.001,456.851,385.001,456.851,456.85100
Nov 6, 20241,468.001,537.721,460.011,537.721,537.72100
Nov 5, 20241,486.801,539.411,486.801,539.411,539.41100
Nov 4, 20241,458.501,559.181,458.501,524.001,524.00100
Nov 1, 20241,550.001,551.001,518.001,518.001,518.00100
Oct 31, 20241,518.001,559.001,518.001,559.001,559.00100
Oct 30, 20241,577.151,577.151,518.001,525.001,525.00100
Oct 29, 20241,548.001,597.001,548.001,597.001,597.00100
Oct 28, 20241,616.181,616.181,518.001,542.001,542.00800
Oct 25, 20241,526.001,538.801,521.001,538.801,538.80200
Oct 24, 20241,516.001,547.001,516.001,521.001,521.00100
Oct 23, 20241,556.001,556.001,525.001,525.001,525.00100
Oct 22, 20241,491.101,561.001,491.101,528.001,528.00100
Oct 21, 20241,556.001,561.001,528.001,528.001,528.00100
Oct 18, 20241,505.001,553.341,505.001,553.341,553.34100
Oct 17, 20241,527.001,551.001,492.951,492.951,492.95100
Oct 16, 20241,499.401,516.511,475.001,478.001,478.00100
Oct 15, 20241,463.001,463.001,463.001,463.001,463.00100
Oct 14, 20241,439.571,508.461,439.571,473.511,473.51100
Oct 11, 20241,502.381,512.481,463.001,463.001,463.00200
Oct 10, 20241,496.151,522.901,495.651,522.901,522.90100
Oct 9, 20241,535.001,565.001,499.001,499.001,499.00100
Oct 8, 20241,464.951,541.001,464.951,534.001,534.00100
Oct 7, 20241,480.001,509.451,463.001,463.001,463.00100
Oct 4, 20241,494.001,494.001,463.001,473.001,473.00100
Oct 3, 20241,500.001,500.001,457.001,463.001,463.00100
Oct 2, 20241,500.001,560.001,500.001,560.001,560.00100
Oct 1, 20241,508.311,540.501,501.001,501.001,501.00100
Sep 30, 20241,553.001,570.231,533.001,533.001,533.00100
Sep 27, 20241,533.001,575.001,495.661,495.661,495.66100
Sep 26, 20241,565.401,572.001,499.251,525.001,525.00300
Sep 25, 20241,560.001,560.001,454.751,469.001,469.00100
Sep 24, 20241,547.611,557.001,502.001,557.001,557.00100
Sep 23, 20241,518.001,557.001,506.001,509.001,509.00100
Sep 20, 20241,522.011,532.061,490.201,508.001,508.00100
Sep 19, 20241,500.001,553.131,478.531,520.321,520.32100
Sep 18, 20241,446.001,490.001,407.651,457.001,457.00100
Sep 17, 20241,491.001,498.501,446.001,446.001,446.00100
Sep 16, 20241,403.521,446.761,402.001,402.001,402.00100
Sep 13, 20241,467.001,490.001,384.251,384.251,384.25100
Sep 12, 20241,451.001,499.501,378.581,438.871,438.87100
Sep 11, 20241,449.501,461.421,419.001,457.001,457.00100
Sep 10, 20241,420.001,445.001,398.341,428.001,428.00100
Sep 9, 20241,496.091,496.091,444.001,445.001,445.00100
Sep 6, 20241,435.001,490.441,374.701,374.701,374.70100
Sep 5, 20241,426.001,432.001,384.001,405.411,405.41100
Sep 4, 20241,397.971,491.301,396.001,417.001,417.00100
Sep 3, 20241,500.001,500.001,394.021,394.021,394.02100
Aug 30, 20241,485.001,493.001,485.001,493.001,493.00100
Aug 29, 20241,488.001,490.001,447.001,454.001,454.00100
Aug 28, 20241,443.471,449.591,438.001,449.591,449.59100
Aug 27, 20241,416.101,478.001,416.101,475.001,475.00100
Aug 26, 20241,490.001,492.001,408.441,408.441,408.44100
Aug 23, 20241,523.731,523.731,431.401,431.401,431.40100
Aug 22, 20241,500.001,509.341,413.701,413.701,413.70200
Aug 21, 20241,389.551,460.261,389.551,460.261,460.26100
Aug 20, 20241,460.861,460.861,389.051,426.681,426.68100
Aug 19, 20241,490.001,513.751,420.351,420.351,420.35100
Aug 16, 20241,380.401,489.651,365.691,489.641,489.64100
Aug 15, 20241,399.561,410.001,345.181,366.001,366.00100
Aug 14, 20241,250.001,280.001,250.001,276.001,276.00100
Aug 13, 20241,197.001,250.001,197.001,227.001,227.00100
Aug 12, 20241,173.001,242.001,167.001,170.001,170.00100
Aug 9, 20241,206.601,206.601,142.001,157.001,157.00100
Aug 8, 20241,123.001,214.851,111.271,214.851,214.85100
Aug 7, 20241,129.001,172.001,099.341,102.341,102.34100
Aug 6, 20241,090.151,146.571,090.151,146.571,146.57100
Aug 5, 20241,084.621,164.931,084.621,090.001,090.00100
Aug 2, 20241,121.391,162.671,121.391,162.671,162.67200
Aug 1, 20241,173.911,220.001,134.321,188.961,188.96100
Jul 31, 20241,225.001,229.061,174.481,196.001,196.00100
Jul 30, 20241,205.001,228.371,204.231,204.231,204.23100
Jul 29, 20241,194.201,194.701,126.001,126.001,126.00100
Jul 26, 20241,182.021,203.001,145.821,203.001,203.00100
Jul 25, 20241,150.001,198.581,116.001,162.001,162.00100
Jul 24, 20241,169.921,189.761,158.001,189.761,189.76100
Jul 23, 20241,190.001,209.751,185.001,190.711,190.71100
Jul 22, 20241,253.001,254.001,187.021,212.001,212.00100
Jul 19, 20241,239.001,239.001,239.001,239.001,239.00100
Jul 18, 20241,251.001,272.001,251.001,272.001,272.00100
Jul 17, 20241,203.811,245.001,203.811,245.001,245.00100
Jul 16, 20241,205.001,244.001,203.001,203.001,203.00100
Jul 15, 20241,271.001,271.001,184.551,221.001,221.00100
Jul 12, 20241,221.001,277.001,220.001,277.001,277.00100
Jul 11, 20241,235.011,252.341,182.421,182.831,182.83100
Jul 10, 20241,215.001,240.001,202.001,222.681,222.68100
Jul 9, 20241,179.001,215.001,174.411,212.001,212.00100
Jul 8, 20241,181.271,220.001,164.001,164.001,164.00100
Jul 5, 20241,227.151,256.861,220.001,220.001,220.00100
Jul 3, 20241,213.001,223.001,209.001,223.001,223.00100
Jul 2, 20241,170.001,180.001,170.001,178.001,178.00100
Jul 1, 20241,194.001,210.291,170.001,170.001,170.00100
Jun 28, 20241,164.601,216.521,164.601,216.521,216.52100
Jun 27, 20241,205.001,223.061,200.001,200.341,200.347,000
Jun 26, 20241,200.001,233.881,200.001,233.881,233.88100
Jun 25, 20241,205.001,226.011,200.521,203.001,203.00100
Jun 24, 20241,205.001,237.001,205.001,222.001,222.00100
Jun 21, 20241,254.121,254.121,253.581,253.581,253.58100
Jun 20, 20241,260.001,284.361,207.001,257.001,257.00100
Jun 18, 20241,242.301,321.151,242.301,263.001,263.00100
Jun 17, 20241,252.701,308.001,252.701,277.001,277.00100
Jun 14, 20241,279.001,300.431,277.001,277.001,277.00100
Jun 13, 20241,281.701,318.171,274.001,318.171,318.17100
Jun 12, 20241,348.371,364.821,291.921,291.921,291.92100
Jun 11, 20241,274.001,277.001,274.001,277.001,277.00100
Jun 10, 20241,274.501,336.001,274.501,285.001,285.00100
Jun 7, 20241,290.391,376.631,290.391,290.391,290.39100
Jun 6, 20241,353.001,399.001,281.001,399.001,399.00100
Jun 5, 20241,361.001,384.471,311.001,341.481,341.48100
Jun 4, 20241,274.501,274.501,274.501,274.501,274.50100
Jun 3, 20241,304.001,307.001,260.501,307.001,307.00100
May 31, 20241,314.001,314.001,261.651,266.011,266.01100
May 30, 20241,334.051,334.051,258.141,310.001,310.00100
May 29, 20241,238.151,293.001,238.151,241.001,241.00100
May 28, 20241,309.231,309.231,283.001,283.001,283.00100
May 24, 20241,313.151,373.551,280.001,288.001,288.00100
May 23, 20241,321.001,347.951,273.451,280.001,280.00100
May 22, 20241,302.001,357.501,280.001,296.371,296.37200
May 21, 20241,345.001,345.001,291.001,327.951,327.95100
May 20, 20241,315.701,361.001,315.701,315.701,315.70100
May 17, 20241,398.651,398.651,366.001,366.001,366.00200
May 16, 20241,385.001,407.371,385.001,406.911,406.91100
May 15, 20241,367.051,414.001,367.001,411.001,411.00100
May 14, 20241,336.851,390.001,336.851,390.001,390.00100
May 13, 20241,380.001,402.801,316.281,323.001,323.00100
May 10, 20241,374.851,374.851,297.901,313.001,313.00100
May 9, 20241,341.001,341.001,272.061,303.001,303.00200
May 8, 20241,270.401,346.201,270.401,315.001,315.00100
May 7, 20241,259.251,341.001,259.251,325.001,325.002,100
May 6, 20241,242.001,279.571,226.351,276.571,276.57100
May 3, 20241,226.001,296.081,203.531,203.531,203.53100
May 2, 20241,188.221,226.001,185.721,193.001,193.00100
May 1, 20241,159.001,227.161,150.321,206.001,206.00200
Apr 30, 20241,210.001,259.701,198.781,202.551,202.55200
Apr 29, 20241,267.571,272.161,195.541,270.001,270.00400
Apr 26, 20241,317.521,317.521,240.001,299.481,299.48200
Apr 25, 20241,298.501,298.501,235.731,294.151,294.15100
Apr 24, 20241,482.011,535.571,482.011,510.001,510.005,800
Apr 23, 20241,460.001,499.591,460.001,478.001,478.00100
Apr 22, 20241,449.001,484.921,449.001,460.001,460.00100
Apr 19, 20241,485.931,521.651,454.591,481.411,481.41200
Apr 18, 20241,546.281,552.001,500.401,500.401,500.40800
Apr 17, 20241,545.001,545.001,500.001,520.471,520.47100
Apr 16, 20241,553.001,553.001,553.001,553.001,553.00100

Related Tickers

ALLIX.PA WALLIX GROUP SA
14.92
+3.61%
 
ALTAI.PA LIGHTON
20.36
-4.32%
 
260A.T ALT INC
411.00
-3.29%
 
EVB.SG Dynamite Blockchain Corp.
0.0330
+5.77%
 
YSN.BE Secunet Security Networks AG
188.00
+2.17%
 
SABFG.PR SAB Finance a.s.
1,080.00
-0.92%
 
ORC.DE Oracle Corporation
115.48
-3.86%
 
SQ3.DU Block Inc
47.78
-2.79%
 
45C.F CrowdStrike Holdings, Inc.
344.10
-1.12%
 
0NU.F Nutanix, Inc.
54.08
-2.70%