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 | |
|---|---|---|---|---|---|
| 37.60 | 2.97% | 1,304.60 | 1,304.80 | 1,305.20 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1,307.60 | 1,270.00 | 1,284.00 | 46,654 | 14:49:28 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 21 Nov 2024 | 1,267.00 | 53.00 | 4.37% | 1,204.20 | 1,267.00 | 106,142 |
| 20 Nov 2024 | 1,214.00 | -16.60 | -1.35% | 1,206.80 | 1,250.20 | 64,323 |
| 19 Nov 2024 | 1,230.60 | -7.80 | -0.63% | 1,205.60 | 1,250.00 | 53,152 |
| 18 Nov 2024 | 1,238.40 | 1.40 | 0.11% | 1,217.60 | 1,255.00 | 53,572 |
| 15 Nov 2024 | 1,237.00 | -39.80 | -3.12% | 1,235.20 | 1,271.40 | 100,271 |
| 14 Nov 2024 | 1,276.80 | 8.00 | 0.63% | 1,260.40 | 1,284.00 | 64,536 |
| 13 Nov 2024 | 1,268.80 | 0.00 | 0.00% | 1,268.80 | 1,268.80 | 0.00 |
| 12 Nov 2024 | 1,268.80 | -34.40 | -2.64% | 1,268.80 | 1,307.40 | 92,306 |
| 11 Nov 2024 | 1,303.20 | 30.60 | 2.40% | 1,275.00 | 1,307.00 | 87,583 |
| 08 Nov 2024 | 1,272.60 | -63.20 | -4.73% | 1,257.80 | 1,356.80 | 116,929 |
| 07 Nov 2024 | 1,335.80 | -40.60 | -2.95% | 1,201.20 | 1,344.40 | 233,998 |
| 06 Nov 2024 | 1,376.40 | -23.40 | -1.67% | 1,363.40 | 1,433.40 | 90,518 |
| 05 Nov 2024 | 1,399.80 | 4.00 | 0.29% | 1,388.00 | 1,408.20 | 48,975 |
| 04 Nov 2024 | 1,395.80 | -10.60 | -0.75% | 1,395.80 | 1,413.80 | 37,704 |
| 01 Nov 2024 | 1,406.40 | 0.00 | 0.00% | 1,362.00 | 1,414.40 | 65,975 |
| 31 Oct 2024 | 1,406.40 | -29.60 | -2.06% | 1,397.60 | 1,427.60 | 81,172 |
| 30 Oct 2024 | 1,436.00 | -22.00 | -1.51% | 1,420.80 | 1,452.00 | 61,163 |
| 29 Oct 2024 | 1,458.00 | 8.00 | 0.55% | 1,438.00 | 1,465.80 | 59,686 |
| 28 Oct 2024 | 1,450.00 | 32.40 | 2.29% | 1,427.20 | 1,455.60 | 56,412 |
| 25 Oct 2024 | 1,417.60 | -6.40 | -0.45% | 1,410.40 | 1,429.40 | 48,298 |
| 24 Oct 2024 | 1,424.00 | 4.40 | 0.31% | 1,416.60 | 1,436.00 | 34,694 |
| 23 Oct 2024 | 1,419.60 | -4.80 | -0.34% | 1,415.60 | 1,435.40 | 32,868 |
| 22 Oct 2024 | 1,424.40 | 6.40 | 0.45% | 1,409.00 | 1,428.80 | 63,635 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1,261.60 | 1,309.80 | 1,204.20 | 1,240.81 | 75,492 | 43.00 | 3.41% |
| 1 Month | 1,422.00 | 1,465.80 | 1,201.20 | 1,327.38 | 80,143 | -117.40 | -8.26% |
| 3 Months | 1,329.80 | 1,465.80 | 1,201.20 | 1,346.28 | 63,277 | -25.20 | -1.90% |
| 6 Months | 1,219.60 | 1,465.80 | 957.40 | 1,246.34 | 62,662 | 85.00 | 6.97% |
| 1 Year | 1,048.00 | 1,596.00 | 957.40 | 1,271.95 | 72,646 | 256.60 | 24.48% |
| 3 Years | 2,637.00 | 2,647.00 | 602.80 | 1,354.27 | 88,815 | -1,332.40 | -50.53% |
| 5 Years | 658.60 | 2,835.00 | 602.80 | 1,359.83 | 92,137 | 646.00 | 98.09% |
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
