We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Adyen NV | EU:ADYEN | Euronext | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -17.20 | -1.15% | 1,472.40 | 1,461.00 | 1,480.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1,506.20 | 1,457.80 | 1,489.20 | 66,639 | 16:40:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 Jan 2025 | 1,472.40 | -17.20 | -1.15% | 1,457.80 | 1,506.20 | 66,639 |
| 09 Jan 2025 | 1,489.60 | 11.20 | 0.76% | 1,473.60 | 1,494.00 | 48,169 |
| 08 Jan 2025 | 1,478.40 | -1.60 | -0.11% | 1,466.40 | 1,498.80 | 60,749 |
| 07 Jan 2025 | 1,480.00 | 0.60 | 0.04% | 1,467.40 | 1,506.00 | 60,852 |
| 06 Jan 2025 | 1,479.40 | 42.40 | 2.95% | 1,440.40 | 1,479.40 | 54,139 |
| 03 Jan 2025 | 1,437.00 | 9.00 | 0.63% | 1,432.40 | 1,449.80 | 53,836 |
| 02 Jan 2025 | 1,428.00 | -9.00 | -0.63% | 1,402.20 | 1,432.60 | 69,069 |
| 31 Dec 2024 | 1,437.00 | 19.60 | 1.38% | 1,406.60 | 1,437.00 | 12,944 |
| 30 Dec 2024 | 1,417.40 | -19.20 | -1.34% | 1,410.00 | 1,436.20 | 33,810 |
| 27 Dec 2024 | 1,436.60 | 1.00 | 0.07% | 1,423.40 | 1,460.60 | 41,667 |
| 24 Dec 2024 | 1,435.60 | 15.60 | 1.10% | 1,418.40 | 1,435.60 | 13,029 |
| 23 Dec 2024 | 1,420.00 | -21.00 | -1.46% | 1,408.60 | 1,440.00 | 48,170 |
| 20 Dec 2024 | 1,441.00 | -6.00 | -0.41% | 1,417.20 | 1,444.80 | 138,842 |
| 19 Dec 2024 | 1,447.00 | -56.40 | -3.75% | 1,443.00 | 1,474.60 | 74,528 |
| 18 Dec 2024 | 1,503.40 | 0.40 | 0.03% | 1,499.40 | 1,517.80 | 70,948 |
| 17 Dec 2024 | 1,503.00 | 7.80 | 0.52% | 1,485.20 | 1,512.00 | 67,704 |
| 16 Dec 2024 | 1,495.20 | 5.00 | 0.34% | 1,472.20 | 1,510.20 | 61,158 |
| 13 Dec 2024 | 1,490.20 | -13.20 | -0.88% | 1,486.20 | 1,511.80 | 45,399 |
| 12 Dec 2024 | 1,503.40 | 0.20 | 0.01% | 1,496.80 | 1,521.80 | 52,706 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1,432.40 | 1,506.20 | 1,432.40 | 1,472.86 | 55,549 | 40.00 | 2.79% |
| 1 Month | 1,500.00 | 1,517.80 | 1,402.20 | 1,462.42 | 56,177 | -27.60 | -1.84% |
| 3 Months | 1,393.00 | 1,528.80 | 1,201.20 | 1,389.46 | 70,127 | 79.40 | 5.70% |
| 6 Months | 1,108.60 | 1,528.80 | 1,028.00 | 1,319.14 | 63,302 | 363.80 | 32.82% |
| 1 Year | 1,143.60 | 1,596.00 | 1,028.00 | 1,309.93 | 70,364 | 328.80 | 28.75% |
| 3 Years | 2,170.00 | 2,170.00 | 602.80 | 1,321.12 | 88,773 | -697.60 | -32.15% |
| 5 Years | 749.00 | 2,835.00 | 602.80 | 1,387.95 | 90,685 | 723.40 | 96.58% |
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
