We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Adyen NV | EU:ADYEN | Euronext | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 26.00 | 2.30% | 1,154.80 | 1,154.00 | 1,160.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1,166.20 | 1,132.20 | 1,133.40 | 81,495 | 16:40:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,154.80 | 26.00 | 2.30% | 1,132.20 | 1,166.20 | 81,495 |
| 02 May 2024 | 1,128.80 | -1.40 | -0.12% | 1,090.40 | 1,128.80 | 112,393 |
| 30 Apr 2024 | 1,130.20 | -20.80 | -1.81% | 1,124.00 | 1,165.60 | 110,937 |
| 29 Apr 2024 | 1,151.00 | -28.60 | -2.42% | 1,131.00 | 1,194.40 | 127,196 |
| 26 Apr 2024 | 1,179.60 | 22.60 | 1.95% | 1,166.60 | 1,212.80 | 191,500 |
| 25 Apr 2024 | 1,157.00 | -261.40 | -18.43% | 1,145.00 | 1,294.20 | 451,355 |
| 24 Apr 2024 | 1,418.40 | 8.80 | 0.62% | 1,389.00 | 1,438.80 | 70,377 |
| 23 Apr 2024 | 1,409.60 | 28.20 | 2.04% | 1,388.60 | 1,414.20 | 64,483 |
| 22 Apr 2024 | 1,381.40 | -17.80 | -1.27% | 1,373.00 | 1,422.40 | 83,938 |
| 19 Apr 2024 | 1,399.20 | -43.40 | -3.01% | 1,373.20 | 1,421.60 | 99,627 |
| 18 Apr 2024 | 1,442.60 | 7.80 | 0.54% | 1,404.00 | 1,446.20 | 46,797 |
| 17 Apr 2024 | 1,434.80 | 3.20 | 0.22% | 1,427.00 | 1,452.00 | 47,447 |
| 16 Apr 2024 | 1,431.60 | -18.00 | -1.24% | 1,392.00 | 1,431.80 | 53,478 |
| 15 Apr 2024 | 1,449.60 | 28.00 | 1.97% | 1,424.20 | 1,462.60 | 103,935 |
| 12 Apr 2024 | 1,421.60 | -37.00 | -2.54% | 1,421.60 | 1,474.00 | 92,560 |
| 11 Apr 2024 | 1,458.60 | 3.60 | 0.25% | 1,438.00 | 1,481.80 | 73,212 |
| 10 Apr 2024 | 1,455.00 | -16.40 | -1.11% | 1,427.40 | 1,491.00 | 109,382 |
| 09 Apr 2024 | 1,471.40 | -29.60 | -1.97% | 1,470.40 | 1,504.60 | 56,143 |
| 08 Apr 2024 | 1,501.00 | 13.40 | 0.90% | 1,488.20 | 1,516.00 | 47,716 |
| 05 Apr 2024 | 1,487.60 | -55.40 | -3.59% | 1,474.00 | 1,524.00 | 89,417 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1,175.00 | 1,212.80 | 1,090.40 | 1,152.24 | 135,507 | -20.20 | -1.72% |
| 1 Month | 1,524.00 | 1,524.00 | 1,090.40 | 1,299.48 | 106,942 | -369.20 | -24.23% |
| 3 Months | 1,474.80 | 1,596.00 | 1,090.40 | 1,406.36 | 85,068 | -320.00 | -21.70% |
| 6 Months | 672.40 | 1,596.00 | 655.30 | 1,220.81 | 95,084 | 482.40 | 71.74% |
| 1 Year | 1,425.40 | 1,699.20 | 602.80 | 1,092.22 | 100,737 | -270.60 | -18.98% |
| 3 Years | 1,907.20 | 2,835.00 | 602.80 | 1,461.27 | 89,368 | -752.40 | -39.45% |
| 5 Years | 679.00 | 2,835.00 | 562.80 | 1,292.86 | 94,503 | 475.80 | 70.07% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
