Get the Stockscreener App
16.67
23.12%
3.13
After Hours:
16.59
-0.08
-0.48%
Adyen NV ADR Stock (ADYEY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 25, 2025 | $16.72 | $16.57 | $0.15 | 518,998.0 | +23.12% |
| Apr 04, 2025 | $13.89 | $13.31 | $0.575 | 1,604,825.0 | -5.38% |
| Apr 03, 2025 | $14.80 | $14.28 | $0.52 | 1,201,372.0 | -7.32% |
| Apr 02, 2025 | $15.49 | $15.17 | $0.32 | 306,468.0 | +1.18% |
| Apr 01, 2025 | $15.30 | $15.11 | $0.19 | 532,648.0 | -0.07% |
| Mar 31, 2025 | $15.31 | $15.02 | $0.29 | 377,142.0 | -2.30% |
| Mar 28, 2025 | $15.78 | $15.48 | $0.30 | 326,641.0 | +0.32% |
| Mar 27, 2025 | $15.78 | $15.54 | $0.24 | 719,477.0 | -0.95% |
Adyen NV ADR Stock (ADYEY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adyen NV ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADYEY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adyen NV ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adyen NV ADR Stock (ADYEY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $16.72 | $13.31 | $3.40 | 4,164,311.0 | +9.17% |
| Mar, 2025 | $18.66 | $15.02 | $3.64 | 12,227,621.0 | -15.26% |
| Feb, 2025 | $19.39 | $15.57 | $3.82 | 11,433,220.0 | +12.13% |
| Jan, 2025 | $16.39 | $14.09 | $2.30 | 12,324,119.0 | +9.62% |
Adyen NV ADR Stock (ADYEY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.12 | $14.41 | $1.71 | 9,247,243.0 | +1.10% |
| Nov, 2024 | $15.34 | $12.68 | $2.66 | 11,990,145.0 | -5.10% |
| Oct, 2024 | $15.78 | $14.64 | $1.13 | 16,896,810.0 | -2.11% |
| Sep, 2024 | $15.75 | $13.83 | $1.92 | 13,877,899.0 | +6.11% |
| Aug, 2024 | $14.92 | $10.78 | $4.14 | 12,208,124.0 | +20.74% |
| Jul, 2024 | $12.73 | $11.27 | $1.46 | 10,959,275.0 | +2.78% |
| Jun, 2024 | $13.58 | $11.81 | $1.77 | 9,186,028.0 | -7.91% |
| May, 2024 | $13.95 | $11.69 | $2.26 | 9,472,961.0 | +7.96% |
| Apr, 2024 | $17.27 | $11.92 | $5.35 | 20,701,270.0 | -29.39% |
| Mar, 2024 | $17.09 | $15.38 | $1.71 | 25,449,299.0 | +7.03% |
| Feb, 2024 | $16.23 | $12.57 | $3.66 | 13,312,045.0 | +26.00% |
| Jan, 2024 | $13.37 | $12.05 | $1.32 | 18,705,353.0 | +0.00% |
Adyen NV ADR Stock (ADYEY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $7.96 | $7.18 | $0.7779 | 24,225,115.0 | +5.95% |
| Sep, 2023 | $8.60 | $6.55 | $2.05 | 55,145,471.0 | -11.16% |
| Aug, 2023 | $18.31 | $8.16 | $10.15 | 93,415,453.0 | -55.00% |
| Jul, 2023 | $18.69 | $15.81 | $2.88 | 53,410,821.0 | +7.06% |
| Jun, 2023 | $17.80 | $16.40 | $1.40 | 13,069,731.0 | +5.68% |
| May, 2023 | $16.63 | $15.10 | $1.53 | 7,462,860.0 | +2.25% |
| Apr, 2023 | $16.20 | $15.03 | $1.17 | 6,884,655.0 | +1.01% |
| Mar, 2023 | $15.94 | $13.62 | $2.32 | 51,656,581.0 | +11.71% |
| Feb, 2023 | $17.85 | $13.61 | $4.24 | 20,384,984.0 | -5.72% |
| Jan, 2023 | $15.71 | $13.09 | $2.62 | 14,060,665.0 | +8.99% |
6.25%
0.05%
Cap:
|
Volume (24h):