Get the Stockscreener App
18.34
1.10%
0.20
Adyen NV ADR Stock (ADYEY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $18.34 | $18.15 | $0.193 | 256,408.0 | +1.10% |
| May 15, 2025 | $18.26 | $17.99 | $0.27 | 268,216.0 | -1.36% |
| May 14, 2025 | $18.67 | $18.32 | $0.35 | 1,446,580.0 | -2.17% |
| May 13, 2025 | $18.93 | $18.50 | $0.43 | 717,573.0 | +1.94% |
| May 12, 2025 | $18.48 | $18.10 | $0.38 | 1,825,829.0 | +3.54% |
| May 09, 2025 | $17.90 | $17.75 | $0.1499 | 429,628.0 | +1.25% |
| May 08, 2025 | $17.71 | $17.54 | $0.175 | 463,810.0 | +1.56% |
| May 07, 2025 | $17.41 | $17.18 | $0.23 | 337,779.0 | +3.34% |
| May 06, 2025 | $16.83 | $16.53 | $0.30 | 604,163.0 | +0.54% |
| May 05, 2025 | $16.79 | $16.59 | $0.20 | 645,456.0 | +0.42% |
| May 02, 2025 | $16.67 | $16.45 | $0.22 | 694,538.0 | +2.41% |
| May 01, 2025 | $16.38 | $15.80 | $0.58 | 284,170.0 | +0.50% |
| Apr 30, 2025 | $16.16 | $15.47 | $0.69 | 409,546.0 | -2.36% |
| Apr 29, 2025 | $16.60 | $16.35 | $0.25 | 333,590.0 | +0.36% |
| Apr 28, 2025 | $16.46 | $16.10 | $0.36 | 396,286.0 | -1.26% |
| Apr 25, 2025 | $16.72 | $16.57 | $0.15 | 561,526.0 | -0.60% |
| Apr 24, 2025 | $16.86 | $16.58 | $0.281 | 1,552,556.0 | +0.84% |
| Apr 23, 2025 | $16.83 | $16.54 | $0.2875 | 694,256.0 | +2.65% |
| Apr 22, 2025 | $16.31 | $15.96 | $0.35 | 306,821.0 | +3.12% |
| Apr 21, 2025 | $16.36 | $15.55 | $0.81 | 525,148.0 | -1.07% |
| Apr 17, 2025 | $16.04 | $15.72 | $0.32 | 551,611.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $18.93 | $15.80 | $3.13 | 7,974,150.0 | +13.70% |
| Apr, 2025 | $16.86 | $13.14 | $3.72 | 17,916,822.0 | +5.63% |
| Mar, 2025 | $18.66 | $15.02 | $3.64 | 12,227,746.0 | -15.26% |
| Feb, 2025 | $19.39 | $15.57 | $3.82 | 11,433,845.0 | +12.13% |
| Jan, 2025 | $16.39 | $14.09 | $2.30 | 12,091,255.0 | +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 | 9,248,001.0 | +1.10% |
| Nov, 2024 | $15.34 | $12.68 | $2.66 | 11,991,830.0 | -5.10% |
| Oct, 2024 | $15.78 | $14.64 | $1.13 | 16,897,801.0 | -2.11% |
| Sep, 2024 | $15.75 | $13.83 | $1.92 | 13,877,899.0 | +6.11% |
| Aug, 2024 | $14.92 | $10.78 | $4.14 | 11,722,581.0 | +20.74% |
| Jul, 2024 | $12.73 | $11.27 | $1.46 | 10,960,197.0 | +2.78% |
| Jun, 2024 | $13.58 | $11.81 | $1.77 | 9,186,149.0 | -7.91% |
| May, 2024 | $13.95 | $11.69 | $2.26 | 9,472,961.0 | +7.96% |
| Apr, 2024 | $17.27 | $11.92 | $5.35 | 20,711,616.0 | -29.39% |
| Mar, 2024 | $17.09 | $15.38 | $1.71 | 25,452,726.0 | +7.03% |
| Feb, 2024 | $16.23 | $12.57 | $3.66 | 13,317,541.0 | +26.00% |
| Jan, 2024 | $13.37 | $12.05 | $1.32 | 18,724,780.0 | +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% |
0.78%
2.48%
Cap:
|
Volume (24h):