Free Trial

Adyen (ADYYF) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free ADYYF Stock Alerts
$1,366.00
-40.91 (-2.91%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartHeadlinesShort Interest

Adyen Stock Price Performance

5 Day
Performance
+3.25%
1 Month
Performance
-8.96%
3 Month
Performance
-15.68%
6 Month
Performance
+20.06%
Year-To-Date
Performance
+6.06%
1 Year
Performance
-11.70%
Receive ADYYF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adyen and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.
To get its name and ticker symbol for free - just click here.

ADYYF Stock Chart for Saturday, May, 18, 2024

ADYYF Chart by TradingView

Adyen Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1,406.91$1,366.00
-2.91%		$1,398.65$1,366.00203 shs$0.00
05/16/2024$1,411.00$1,406.91
-0.29%		$1,407.37$1,385.00137 shs$0.00
05/15/2024$1,390.00$1,411.00
+1.51%		$1,414.00$1,367.0033 shs$0.00
05/14/2024$1,323.00$1,390.00
+5.06%		$1,390.00$1,336.8510 shs$0.00
05/13/2024$1,313.00$1,323.00
+0.76%		$1,402.80$1,316.285 shs$0.00
05/10/2024$1,303.00$1,313.00
+0.77%		$1,374.85$1,297.9014 shs$0.00
05/09/2024$1,315.00$1,303.00
-0.91%		$1,341.00$1,272.06168 shs$0.00
05/08/2024$1,325.00$1,315.00
-0.75%		$1,327.00$1,270.408 shs$0.00
05/07/2024$1,276.57$1,325.00
+3.79%		$1,341.00$1,259.252,135 shs$0.00
05/06/2024$1,203.53$1,276.57
+6.07%		$1,279.57$1,226.3563 shs$0.00
05/03/2024$1,193.00$1,203.53
+0.88%		$1,296.08$1,203.535 shs$0.00
05/02/2024$1,206.00$1,193.00
-1.08%		$1,226.00$1,185.7239 shs$0.00
05/01/2024$1,228.87$1,206.00
-1.86%		$1,227.16$1,150.32200 shs$0.00
04/30/2024$1,270.00$1,228.87
-3.24%		$1,259.70$1,198.78192 shs$0.00
04/29/2024$1,299.48$1,270.00
-2.27%		$1,272.16$1,195.54335 shs$0.00
04/26/2024$1,294.15$1,299.48
+0.41%		$1,317.52$1,240.00141 shs$0.00
04/25/2024$1,510.00$1,294.15
-14.29%		$1,294.15$1,235.73136 shs$0.00
04/24/2024$1,478.00$1,510.00
+2.17%		$1,535.57$1,482.012,936 shs$0.00
04/23/2024$1,460.00$1,478.00
+1.23%		$1,499.59$1,460.0048 shs$0.00
04/22/2024$1,481.41$1,460.00
-1.45%		$1,484.91$1,449.0039 shs$0.00
04/19/2024$1,500.40$1,481.41
-1.27%		$1,521.65$1,454.59192 shs$0.00
04/18/2024$1,520.47$1,500.40
-1.32%		$1,552.00$1,500.40807 shs$0.00
04/17/2024$1,553.00$1,520.47
-2.09%		$1,545.00$1,500.0018 shs$0.00
04/16/2024$1,573.89$1,553.00
-1.33%		$1,553.00$1,553.001 shs$0.00
04/15/2024$1,506.90$1,573.89
+4.45%		$1,573.89$1,513.518 shs$0.00
04/12/2024$1,558.00$1,506.90
-3.28%		$1,559.45$1,496.652,966 shs$0.00
04/11/2024$1,553.55$1,558.00
+0.29%		$1,584.00$1,548.34885 shs$0.00
04/10/2024$1,603.00$1,553.55
-3.08%		$1,589.00$1,550.5538 shs$0.00
04/09/2024$1,603.00$1,603.00$1,621.75$1,590.00127 shs$0.00
04/08/2024$1,601.96$1,603.00
+0.06%		$1,644.00$1,603.00127 shs$0.00
04/05/2024$1,664.76$1,601.96
-3.77%		$1,645.21$1,561.9322 shs$0.00
04/04/2024$1,664.76$1,664.76
0.00%		$1,684.08$1,650.0018 shs$0.00
04/03/2024$1,671.75$1,664.76
-0.42%		$1,703.00$1,652.5318 shs$0.00
04/02/2024$1,730.00$1,671.75
-3.37%		$1,692.40$1,671.753,641 shs$0.00
04/01/2024$1,695.00$1,730.00
+2.06%		$1,730.00$1,618.61153 shs$0.00
03/29/2024$1,695.00$1,695.00$1,754.57$1,690.0048 shs$0.00
03/28/2024$1,708.00$1,695.00
-0.76%		$1,754.57$1,690.0048 shs$0.00
03/27/2024$1,659.00$1,708.00
+2.95%		$1,720.00$1,692.007 shs$0.00
03/26/2024$1,643.50$1,659.00
+0.94%		$1,669.94$1,656.0058 shs$0.00
03/25/2024$1,633.80$1,643.50
+0.59%		$1,656.45$1,597.0011 shs$0.00
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024$1,622.00$1,633.80
+0.73%		$1,698.31$1,567.6135 shs$0.00
03/21/2024$1,599.99$1,622.00
+1.38%		$1,632.17$1,621.3415 shs$0.00
03/20/2024$1,558.00$1,599.99
+2.70%		$1,666.10$1,546.2624 shs$0.00
03/19/2024$1,540.45$1,558.00
+1.14%		$1,581.30$1,543.0035 shs$0.00
03/18/2024$1,557.00$1,540.45
-1.06%		$1,599.50$1,540.458 shs$0.00
03/15/2024$1,581.50$1,557.00
-1.55%		$1,582.00$1,557.0025 shs$0.00
03/14/2024$1,602.96$1,581.50
-1.34%		$1,597.00$1,581.5022 shs$0.00
03/13/2024$1,600.00$1,602.96
+0.19%		$1,624.60$1,568.752,925 shs$0.00
03/12/2024$1,620.85$1,600.00
-1.29%		$1,654.70$1,600.0093 shs$0.00
03/11/2024$1,604.28$1,620.85
+1.03%		$1,629.00$1,575.0024 shs$0.00
03/08/2024$1,641.00$1,604.28
-2.24%		$1,631.56$1,604.2830 shs$0.00
03/07/2024$1,577.23$1,641.00
+4.04%		$1,649.87$1,630.001,041 shs$0.00
03/06/2024$1,562.00$1,577.23
+0.98%		$1,597.00$1,577.23131 shs$0.00
03/05/2024$1,576.00$1,562.00
-0.89%		$1,562.00$1,545.0040 shs$0.00
03/04/2024$1,586.00$1,576.00
-0.63%		$1,616.30$1,565.55109 shs$0.00
03/01/2024$1,573.00$1,586.00
+0.83%		$1,599.00$1,575.00458 shs$0.00
02/29/2024$1,587.00$1,573.00
-0.88%		$1,590.00$1,570.0034 shs$0.00
02/28/2024$1,569.00$1,587.00
+1.15%		$1,617.05$1,564.7983 shs$0.00
02/27/2024$1,564.00$1,569.00
+0.32%		$1,604.00$1,569.0013 shs$0.00
02/26/2024$1,609.54$1,564.00
-2.83%		$1,602.00$1,564.008 shs$0.00
02/23/2024$1,558.00$1,609.54
+3.31%		$1,610.00$1,566.3072 shs$0.00
02/22/2024$1,569.91$1,558.00
-0.76%		$1,605.00$1,557.0018 shs$0.00
02/21/2024$1,586.00$1,569.91
-1.01%		$1,569.91$1,541.0024 shs$0.00
02/20/2024$1,620.00$1,586.00
-2.10%		$1,618.00$1,583.3725 shs$0.00
02/19/2024$1,620.00$1,620.00$1,622.00$1,593.32100 shs$0.00

Related Companies:
This page (OTCMKTS:ADYYF) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Elon’s New Device is About to Shock the World
InvestorPlace
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits