Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Adyen NV | TG:1N8 | Tradegate | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 47.60 | 3.90% | 1,268.5999 | 1,265.20 | 1,268.80 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1,268.5999 | 1,204.80 | 1,219.80 | 494 | 16:40:19 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 1,222.40 | -6.40 | -0.52% | 1,207.80 | 1,250.5999 | 425 |
| 19 Nov 2024 | 1,228.80 | -5.80 | -0.47% | 1,207.5999 | 1,244.5999 | 328 |
| 18 Nov 2024 | 1,234.5999 | -1.60 | -0.13% | 1,217.40 | 1,256.20 | 670 |
| 15 Nov 2024 | 1,236.20 | -34.60 | -2.72% | 1,234.00 | 1,267.20 | 938 |
| 14 Nov 2024 | 1,270.80 | -11.00 | -0.86% | 1,261.5999 | 1,286.20 | 491 |
| 13 Nov 2024 | 1,281.80 | 6.60 | 0.52% | 1,248.00 | 1,288.00 | 2,083 |
| 12 Nov 2024 | 1,275.20 | -19.00 | -1.47% | 1,265.5999 | 1,306.5999 | 1,006 |
| 11 Nov 2024 | 1,294.20 | 12.80 | 1.00% | 1,274.00 | 1,311.5999 | 1,556 |
| 08 Nov 2024 | 1,281.40 | -60.40 | -4.50% | 1,258.20 | 1,357.00 | 1,842 |
| 07 Nov 2024 | 1,341.80 | -37.40 | -2.71% | 1,180.00 | 1,344.80 | 3,590 |
| 06 Nov 2024 | 1,379.20 | -22.40 | -1.60% | 1,350.00 | 1,431.80 | 1,196 |
| 05 Nov 2024 | 1,401.60 | 4.20 | 0.30% | 1,390.00 | 1,416.60 | 403 |
| 04 Nov 2024 | 1,397.40 | -7.60 | -0.54% | 1,390.00 | 1,413.20 | 218 |
| 01 Nov 2024 | 1,405.00 | 2.40 | 0.17% | 1,361.00 | 1,410.80 | 386 |
| 31 Oct 2024 | 1,402.60 | -9.80 | -0.69% | 1,398.40 | 1,428.80 | 375 |
| 30 Oct 2024 | 1,412.40 | -35.60 | -2.46% | 1,400.20 | 1,445.80 | 606 |
| 29 Oct 2024 | 1,448.00 | -4.80 | -0.33% | 1,444.40 | 1,465.80 | 717 |
| 28 Oct 2024 | 1,452.80 | 40.20 | 2.85% | 1,416.40 | 1,456.20 | 712 |
| 25 Oct 2024 | 1,412.60 | -11.20 | -0.79% | 1,410.80 | 1,430.00 | 511 |
| 24 Oct 2024 | 1,423.80 | 5.20 | 0.37% | 1,417.40 | 1,433.20 | 450 |
| 23 Oct 2024 | 1,418.60 | -8.60 | -0.60% | 1,417.00 | 1,435.00 | 643 |
| 22 Oct 2024 | 1,427.20 | 1.40 | 0.10% | 1,409.00 | 1,428.00 | 536 |
| 21 Oct 2024 | 1,425.80 | 2.20 | 0.15% | 1,412.80 | 1,432.00 | 504 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1,278.00 | 1,286.20 | 1,204.80 | 1,238.87 | 570 | -9.40 | -0.74% |
| 1 Month | 1,417.40 | 1,465.80 | 1,180.00 | 1,327.12 | 925 | -148.80 | -10.50% |
| 3 Months | 1,316.80 | 1,465.80 | 1,180.00 | 1,344.22 | 690 | -48.20 | -3.66% |
| 6 Months | 1,239.80 | 1,465.80 | 955.00 | 1,248.42 | 747 | 28.80 | 2.32% |
| 1 Year | 1,042.00 | 1,595.00 | 955.00 | 1,265.51 | 1,041 | 226.60 | 21.75% |
| 3 Years | 2,637.00 | 2,644.50 | 603.90 | 1,124.37 | 780 | -1,368.40 | -51.89% |
| 5 Years | 798.00 | 2,832.00 | 603.90 | 1,201.13 | 548 | 470.60 | 58.97% |
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
