Other OTC USD

Adyen N.V. (ADYEY)

13.41 -0.34 (-2.47%)
At close: May 17 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 13.55 13.61 13.36 13.41 13.41 378,100
May 16, 2024 13.89 13.95 13.75 13.75 13.75 291,600
May 15, 2024 13.92 13.94 13.78 13.88 13.88 368,500
May 14, 2024 13.67 13.69 13.54 13.60 13.60 250,200
May 13, 2024 13.47 13.65 13.46 13.49 13.49 259,800
May 10, 2024 13.29 13.44 13.29 13.42 13.42 225,600
May 9, 2024 13.09 13.23 13.09 13.18 13.18 350,500
May 8, 2024 13.02 13.07 12.93 12.96 12.96 610,500
May 7, 2024 13.00 13.10 12.98 13.01 13.01 365,400
May 6, 2024 12.60 12.70 12.58 12.65 12.65 429,400
May 3, 2024 12.50 12.52 12.37 12.43 12.43 548,000
May 2, 2024 11.85 12.19 11.77 12.11 12.11 845,500
May 1, 2024 11.94 12.08 11.69 11.76 11.76 546,800
Apr 30, 2024 12.12 12.15 11.92 11.94 11.94 1,144,300
Apr 29, 2024 12.16 12.37 12.13 12.30 12.30 1,072,100
Apr 26, 2024 12.53 12.93 12.51 12.57 12.57 4,815,600
Apr 25, 2024 12.97 12.98 12.22 12.77 12.77 3,524,000
Apr 24, 2024 15.24 15.28 15.02 15.10 15.10 387,400
Apr 23, 2024 14.76 15.11 14.75 15.02 15.02 364,000
Apr 22, 2024 14.67 14.85 14.66 14.73 14.73 322,800
Apr 19, 2024 14.90 14.94 14.61 14.78 14.78 430,800
Apr 18, 2024 15.28 15.38 15.10 15.14 15.14 474,200
Apr 17, 2024 15.40 15.40 15.14 15.20 15.20 306,700
Apr 16, 2024 15.09 15.28 15.00 15.15 15.15 350,500
Apr 15, 2024 15.40 15.44 15.08 15.10 15.10 378,400
Apr 12, 2024 15.19 15.24 14.94 14.97 14.97 524,000
Apr 11, 2024 15.74 15.83 15.49 15.83 15.83 515,600
Apr 10, 2024 15.58 15.89 15.46 15.55 15.55 540,800
Apr 9, 2024 16.25 16.32 15.90 15.98 15.98 301,100
Apr 8, 2024 16.29 16.39 16.20 16.20 16.20 380,800
Apr 5, 2024 15.98 16.18 15.92 16.12 16.12 804,100
Apr 4, 2024 16.82 16.87 16.32 16.40 16.40 811,500
Apr 3, 2024 16.73 16.91 16.70 16.73 16.73 354,300
Apr 2, 2024 16.57 16.90 16.52 16.90 16.90 2,147,900
Apr 1, 2024 16.93 17.27 16.74 17.17 17.17 739,300
Mar 28, 2024 16.95 17.00 16.81 16.91 16.91 281,200
Mar 27, 2024 16.97 17.09 16.92 16.97 16.97 2,162,900
Mar 26, 2024 16.43 16.78 16.43 16.52 16.52 3,796,900
Mar 25, 2024 16.08 16.47 16.08 16.35 16.35 2,065,000
Mar 22, 2024 16.11 16.27 16.10 16.19 16.19 1,477,000
Mar 21, 2024 16.21 16.32 16.20 16.23 16.23 1,140,500
Mar 20, 2024 15.91 16.15 15.71 16.14 16.14 2,671,100
Mar 19, 2024 15.63 15.79 15.50 15.59 15.59 1,566,600
Mar 18, 2024 15.82 15.85 15.59 15.59 15.59 736,300
Mar 15, 2024 15.75 15.88 15.72 15.83 15.83 1,957,000
Mar 14, 2024 15.97 16.02 15.66 15.73 15.73 1,548,300
Mar 13, 2024 16.05 16.10 15.93 15.98 15.98 2,594,500
Mar 12, 2024 16.11 16.24 15.95 16.21 16.21 267,600
Mar 11, 2024 16.08 16.21 16.00 16.10 16.10 258,100
Mar 8, 2024 16.27 16.30 16.00 16.00 16.00 473,100
Mar 7, 2024 16.42 16.45 16.30 16.44 16.44 521,400
Mar 6, 2024 15.87 15.94 15.80 15.86 15.86 334,900
Mar 5, 2024 15.64 15.66 15.38 15.40 15.40 715,300
Mar 4, 2024 15.73 15.77 15.63 15.63 15.63 454,400
Mar 1, 2024 15.87 15.98 15.71 15.87 15.87 421,500
Feb 29, 2024 15.70 15.81 15.64 15.80 15.80 344,000
Feb 28, 2024 15.72 15.75 15.60 15.65 15.65 341,700
Feb 27, 2024 15.77 15.88 15.68 15.80 15.80 509,400
Feb 26, 2024 15.81 15.82 15.70 15.75 15.75 339,700
Feb 23, 2024 15.93 15.95 15.78 15.86 15.86 280,400
Feb 22, 2024 15.84 15.94 15.74 15.83 15.83 450,500
Feb 21, 2024 15.60 15.70 15.45 15.54 15.54 1,068,100
Feb 20, 2024 16.04 16.09 15.88 15.99 15.99 714,500
Feb 16, 2024 16.09 16.23 16.04 16.05 16.05 485,000
Feb 15, 2024 15.73 15.98 15.73 15.96 15.96 632,300
Feb 14, 2024 15.43 15.61 15.39 15.60 15.60 396,100
Feb 13, 2024 15.23 15.47 15.15 15.27 15.27 434,200
Feb 12, 2024 16.07 16.20 16.03 16.10 16.10 493,800
Feb 9, 2024 16.03 16.09 15.77 15.95 15.95 926,400
Feb 8, 2024 15.26 15.54 14.93 15.37 15.37 1,892,400
Feb 7, 2024 12.64 12.81 12.57 12.75 12.75 1,029,000
Feb 6, 2024 12.58 12.85 12.58 12.81 12.81 1,630,500
Feb 5, 2024 12.84 12.97 12.78 12.93 12.93 404,900
Feb 2, 2024 12.89 12.98 12.84 12.95 12.95 258,000
Feb 1, 2024 12.92 13.05 12.85 13.03 13.03 681,400
Jan 31, 2024 12.74 12.78 12.52 12.54 12.54 534,200
Jan 30, 2024 12.81 12.85 12.68 12.75 12.75 535,100
Jan 29, 2024 12.51 12.75 12.48 12.72 12.72 804,000
Jan 26, 2024 12.40 12.60 12.37 12.56 12.56 472,000
Jan 25, 2024 12.55 12.57 12.29 12.32 12.32 616,700
Jan 24, 2024 13.04 13.06 12.72 12.74 12.74 649,900
Jan 23, 2024 12.42 12.65 12.36 12.65 12.65 476,400
Jan 22, 2024 12.71 12.75 12.42 12.43 12.43 612,600
Jan 19, 2024 12.22 12.42 12.14 12.41 12.41 1,147,800
Jan 18, 2024 12.36 12.55 12.30 12.51 12.51 947,100
Jan 17, 2024 12.48 12.54 12.30 12.45 12.45 498,900
Jan 16, 2024 12.89 13.02 12.81 12.85 12.85 919,900
Jan 12, 2024 13.34 13.37 13.01 13.06 13.06 512,000
Jan 11, 2024 12.83 12.93 12.62 12.86 12.86 453,000
Jan 10, 2024 12.60 12.65 12.52 12.60 12.60 595,300
Jan 9, 2024 12.49 12.55 12.44 12.54 12.54 821,700
Jan 8, 2024 12.41 12.58 12.41 12.57 12.57 2,464,700
Jan 5, 2024 12.16 12.37 12.05 12.10 12.10 3,393,000
Jan 4, 2024 12.10 12.30 12.09 12.17 12.17 721,800
Jan 3, 2024 12.33 12.39 12.25 12.35 12.35 481,200
Jan 2, 2024 12.55 12.69 12.48 12.56 12.56 1,048,100
Dec 29, 2023 12.94 12.97 12.81 12.88 12.88 567,200
Dec 28, 2023 12.84 12.91 12.78 12.87 12.87 1,461,200
Dec 27, 2023 13.02 13.15 13.01 13.08 13.08 604,400
Dec 26, 2023 12.62 13.00 12.62 12.93 12.93 860,900
Dec 22, 2023 12.77 12.86 12.76 12.83 12.83 646,000
Dec 21, 2023 12.79 12.85 12.67 12.85 12.85 948,400
Dec 20, 2023 12.74 12.84 12.55 12.57 12.57 502,800
Dec 19, 2023 12.97 13.04 12.89 12.94 12.94 515,700
Dec 18, 2023 12.88 12.91 12.75 12.88 12.88 1,116,400
Dec 15, 2023 12.89 13.06 12.88 12.92 12.92 1,465,600
Dec 14, 2023 13.02 13.04 12.61 12.98 12.98 1,512,700
Dec 13, 2023 12.94 13.14 12.72 13.05 13.05 847,900
Dec 12, 2023 12.88 13.01 12.84 13.01 13.01 753,600
Dec 11, 2023 12.91 13.10 12.91 13.07 13.07 1,235,000
Dec 8, 2023 12.79 12.90 12.65 12.74 12.74 1,123,500
Dec 7, 2023 12.42 12.47 12.32 12.41 12.41 746,300
Dec 6, 2023 12.42 12.47 12.22 12.27 12.27 1,405,400
Dec 5, 2023 12.16 12.31 12.13 12.15 12.15 1,124,000
Dec 4, 2023 11.92 12.15 11.91 12.14 12.14 1,544,300
Dec 1, 2023 11.63 11.81 11.60 11.79 11.79 787,400
Nov 30, 2023 11.67 11.69 11.56 11.64 11.64 1,040,000
Nov 29, 2023 12.00 12.07 11.86 11.88 11.88 779,100
Nov 28, 2023 11.86 11.94 11.82 11.89 11.89 805,300
Nov 27, 2023 11.87 11.94 11.84 11.90 11.90 947,700
Nov 24, 2023 11.73 11.81 11.70 11.73 11.73 452,400
Nov 22, 2023 11.50 11.53 11.39 11.48 11.48 944,200
Nov 21, 2023 11.49 11.51 11.33 11.37 11.37 1,286,300
Nov 20, 2023 11.30 11.38 11.26 11.37 11.37 1,063,900
Nov 17, 2023 11.25 11.34 11.20 11.31 11.31 730,700
Nov 16, 2023 11.07 11.10 10.90 11.02 11.02 1,553,000
Nov 15, 2023 11.06 11.09 10.98 10.98 10.98 2,037,000
Nov 14, 2023 11.16 11.35 11.12 11.28 11.28 2,225,800
Nov 13, 2023 10.31 10.60 10.25 10.57 10.57 2,569,500
Nov 10, 2023 9.89 10.06 9.86 10.02 10.02 1,524,500
Nov 9, 2023 9.94 10.28 9.88 10.05 10.05 4,446,600
Nov 8, 2023 7.36 9.80 7.34 9.60 9.60 11,781,500
Nov 7, 2023 7.16 7.19 7.07 7.15 7.15 1,576,300
Nov 6, 2023 7.39 7.43 7.25 7.27 7.27 1,014,100
Nov 3, 2023 7.57 7.65 7.54 7.56 7.56 1,300,900
Nov 2, 2023 7.24 7.28 6.99 7.09 7.09 872,100
Nov 1, 2023 6.81 6.88 6.75 6.87 6.87 720,500
Oct 31, 2023 6.63 6.71 6.60 6.69 6.69 1,892,900
Oct 30, 2023 6.64 6.72 6.60 6.69 6.69 1,282,900
Oct 27, 2023 6.95 6.97 6.64 6.65 6.65 3,408,600
Oct 26, 2023 6.98 7.06 6.92 6.98 6.98 2,205,000
Oct 25, 2023 6.69 6.82 6.56 6.71 6.71 2,011,700
Oct 24, 2023 7.21 7.31 7.21 7.30 7.30 1,320,800
Oct 23, 2023 7.05 7.26 7.03 7.18 7.18 1,464,000
Oct 20, 2023 7.21 7.26 7.15 7.19 7.19 1,577,100
Oct 19, 2023 7.31 7.43 7.26 7.31 7.31 1,732,400
Oct 18, 2023 7.40 7.42 7.26 7.28 7.28 1,464,500
Oct 17, 2023 7.34 7.65 7.31 7.58 7.58 1,234,400
Oct 16, 2023 7.52 7.66 7.48 7.65 7.65 3,070,900
Oct 13, 2023 7.70 7.71 7.49 7.52 7.52 3,188,500
Oct 12, 2023 7.82 7.96 7.78 7.84 7.84 3,328,300
Oct 11, 2023 7.88 7.93 7.80 7.91 7.91 2,072,600
Oct 10, 2023 7.61 7.81 7.61 7.72 7.72 5,478,200
Oct 9, 2023 7.51 7.52 7.37 7.48 7.48 3,024,400
Oct 6, 2023 7.59 7.86 7.57 7.84 7.84 5,919,000
Oct 5, 2023 7.52 7.54 7.40 7.48 7.48 817,000
Oct 4, 2023 7.38 7.41 7.27 7.38 7.38 1,026,500
Oct 3, 2023 7.26 7.28 7.18 7.23 7.23 983,000
Oct 2, 2023 7.35 7.42 7.27 7.32 7.32 1,576,200
Sep 29, 2023 7.37 7.47 7.36 7.40 7.40 1,047,800
Sep 28, 2023 6.99 7.11 6.98 7.09 7.09 1,506,000
Sep 27, 2023 7.06 7.11 6.95 7.08 7.08 1,314,400
Sep 26, 2023 6.80 6.85 6.77 6.80 6.80 1,041,000
Sep 25, 2023 6.71 6.81 6.68 6.80 6.80 1,762,100
Sep 22, 2023 6.83 6.91 6.79 6.84 6.84 2,418,000
Sep 21, 2023 6.62 6.69 6.55 6.60 6.60 2,851,700
Sep 20, 2023 7.08 7.18 6.95 6.97 6.97 1,725,800
Sep 19, 2023 7.05 7.07 6.85 6.88 6.88 3,666,900
Sep 18, 2023 7.30 7.35 7.12 7.13 7.13 2,834,800
Sep 15, 2023 7.63 7.66 7.55 7.58 7.58 3,599,300
Sep 14, 2023 7.37 7.50 7.31 7.48 7.48 1,718,900
Sep 13, 2023 7.41 7.50 7.37 7.41 7.41 3,230,700
Sep 12, 2023 7.45 7.60 7.45 7.52 7.52 3,978,000
Sep 11, 2023 7.70 7.76 7.65 7.68 7.68 6,245,600
Sep 8, 2023 7.86 7.89 7.82 7.84 7.84 4,740,400
Sep 7, 2023 8.02 8.06 7.89 7.92 7.92 5,841,900
Sep 6, 2023 8.25 8.27 8.09 8.10 8.10 3,560,200
Sep 5, 2023 8.34 8.60 8.27 8.30 8.30 966,000
Sep 1, 2023 8.31 8.38 8.25 8.36 8.36 1,861,200
Aug 31, 2023 8.40 8.43 8.28 8.33 8.33 1,675,400
Aug 30, 2023 8.34 8.39 8.30 8.34 8.34 1,273,900
Aug 29, 2023 8.25 8.40 8.25 8.39 8.39 2,468,900
Aug 28, 2023 8.46 8.52 8.38 8.47 8.47 4,538,800
Aug 25, 2023 8.29 8.33 8.16 8.28 8.28 3,429,700
Aug 24, 2023 8.29 8.34 8.16 8.20 8.20 7,727,100
Aug 23, 2023 8.69 8.75 8.53 8.63 8.63 12,749,100
Aug 22, 2023 8.56 8.59 8.41 8.49 8.49 6,959,000
Aug 21, 2023 9.06 9.07 8.60 8.71 8.71 10,169,700
Aug 18, 2023 9.24 9.65 9.19 9.60 9.60 9,411,900
Aug 17, 2023 11.16 11.31 9.50 9.86 9.86 12,306,100
Aug 16, 2023 15.80 16.09 15.46 15.52 15.52 2,284,600
Aug 15, 2023 16.64 16.64 16.10 16.12 16.12 1,256,000
Aug 14, 2023 16.71 16.99 16.63 16.89 16.89 485,000
Aug 11, 2023 17.03 17.19 16.94 17.00 17.00 396,700
Aug 10, 2023 17.55 17.71 17.41 17.49 17.49 1,993,000
Aug 9, 2023 17.11 17.21 17.05 17.11 17.11 1,575,400
Aug 8, 2023 16.97 17.15 16.90 17.12 17.12 2,395,700
Aug 7, 2023 17.36 17.39 17.21 17.27 17.27 1,387,000
Aug 4, 2023 17.23 17.47 17.08 17.21 17.21 1,815,900
Aug 3, 2023 16.99 17.15 16.93 17.11 17.11 3,419,500
Aug 2, 2023 17.75 17.75 17.45 17.56 17.56 1,356,100
Aug 1, 2023 18.05 18.31 17.90 18.27 18.27 2,167,800
Jul 31, 2023 18.48 18.69 18.47 18.51 18.51 2,053,300
Jul 28, 2023 17.88 18.49 17.88 18.14 18.14 4,552,100
Jul 27, 2023 17.69 17.73 17.32 17.40 17.40 7,092,800
Jul 26, 2023 17.00 17.25 16.96 17.07 17.07 4,799,500
Jul 25, 2023 17.06 17.19 17.04 17.13 17.13 1,529,800
Jul 24, 2023 17.40 17.43 17.30 17.36 17.36 4,039,900
Jul 21, 2023 17.19 17.23 17.02 17.11 17.11 2,505,400
Jul 20, 2023 17.44 17.48 17.20 17.25 17.25 3,601,600
Jul 19, 2023 17.44 17.51 17.38 17.43 17.43 5,979,700
Jul 18, 2023 17.35 17.46 17.22 17.42 17.42 1,948,700
Jul 17, 2023 17.42 17.44 17.30 17.41 17.41 4,121,600
Jul 14, 2023 17.69 17.76 17.42 17.47 17.47 2,114,700
Jul 13, 2023 17.12 17.52 17.12 17.50 17.50 2,892,500
Jul 12, 2023 16.98 17.00 16.78 16.90 16.90 969,000
Jul 11, 2023 16.37 16.57 16.31 16.50 16.50 2,444,800
Jul 10, 2023 15.99 16.21 15.99 16.17 16.17 414,400
Jul 7, 2023 15.97 16.07 15.86 16.02 16.02 880,900
Jul 6, 2023 16.09 16.09 15.81 16.03 16.03 841,700
Jul 5, 2023 16.50 16.59 16.44 16.55 16.55 305,100
Jul 3, 2023 17.17 17.26 17.11 17.15 17.15 322,400
Jun 30, 2023 17.08 17.35 17.08 17.29 17.29 387,300
Jun 29, 2023 16.87 17.07 16.87 17.01 17.01 485,200
Jun 28, 2023 17.35 17.51 17.32 17.39 17.39 482,200
Jun 27, 2023 16.82 17.14 16.82 17.11 17.11 323,400
Jun 26, 2023 16.81 16.93 16.75 16.76 16.76 236,500
Jun 23, 2023 16.69 16.82 16.65 16.76 16.76 2,670,400
Jun 22, 2023 16.79 17.09 16.75 17.06 17.06 2,717,400
Jun 21, 2023 16.78 16.85 16.58 16.66 16.66 1,209,400
Jun 20, 2023 16.72 16.87 16.62 16.80 16.80 644,800
Jun 16, 2023 17.42 17.43 17.19 17.19 17.19 326,700
Jun 15, 2023 17.56 17.80 17.51 17.74 17.74 306,300
Jun 14, 2023 17.62 17.64 17.38 17.53 17.53 471,000
Jun 13, 2023 17.43 17.43 17.17 17.22 17.22 279,300
Jun 12, 2023 17.02 17.12 16.94 17.11 17.11 438,100
Jun 9, 2023 17.02 17.08 16.87 16.89 16.89 258,100
Jun 8, 2023 16.87 17.08 16.85 17.06 17.06 219,500
Jun 7, 2023 17.07 17.22 16.95 16.99 16.99 304,600
Jun 6, 2023 16.81 16.95 16.80 16.95 16.95 297,800
Jun 5, 2023 16.79 16.94 16.77 16.82 16.82 391,000
Jun 2, 2023 16.83 17.02 16.75 16.98 16.98 323,100
Jun 1, 2023 16.49 16.74 16.40 16.68 16.68 296,500
May 31, 2023 16.36 16.63 16.22 16.36 16.36 286,800
May 30, 2023 16.28 16.34 16.11 16.19 16.19 392,600
May 26, 2023 16.06 16.50 16.06 16.41 16.41 243,100
May 25, 2023 16.09 16.10 15.86 16.03 16.03 262,300
May 24, 2023 15.77 15.78 15.54 15.61 15.61 257,800
May 23, 2023 16.17 16.24 15.99 15.99 15.99 778,600
May 22, 2023 16.04 16.57 16.03 16.51 16.51 399,600
May 19, 2023 15.62 15.74 15.58 15.69 15.69 385,100
May 18, 2023 15.29 15.37 15.18 15.36 15.36 375,100

Related Tickers

FOUR Shift4 Payments, Inc.
67.62
-1.76%
 
DLO DLocal Limited
9.59
-1.64%
 
APPN Appian Corporation
33.15
-0.66%
 
KVYO Klaviyo, Inc.
25.36
+3.98%
 
DOCN DigitalOcean Holdings, Inc.
37.00
-0.86%
 
PAGS PagSeguro Digital Ltd.
12.76
-0.16%
 
GTLB GitLab Inc.
56.26
-0.42%
 
CFLT Confluent, Inc.
32.23
+2.22%
 
ODD Oddity Tech Ltd.
42.37
-2.82%
 
MDB MongoDB, Inc.
370.82
+0.24%