Dark

ADYEY
ADYEN NV UNSP/ADR
stock OTC ADR

EOD

May 16, 2025

18.34USD+1.103%(+0.20)256,691

Pre-market

Dec 31, 1969

0.00USD-100.000%(-18.14)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	18.3000	18.343000	18.150000	18.3400	+1.103%	256,691	0.000%
2025-05-15	18.2500	18.260000	17.990000	18.1400	-1.359%	268,216	+1.103%
2025-05-14	18.6300	18.670000	18.320000	18.3900	-2.168%	1,446,580	-0.272%
2025-05-13	18.5000	18.930000	18.500000	18.7975	+1.939%	717,573	-2.434%
2025-05-12	18.4100	18.480000	18.100000	18.4400	+3.537%	1,825,829	-0.542%
2025-05-09	17.8600	17.900000	17.750100	17.8100	+1.251%	429,628	+2.976%
2025-05-08	17.6900	17.710000	17.535000	17.5900	+1.559%	463,810	+4.264%
2025-05-07	17.1800	17.410000	17.180000	17.3200	+3.341%	337,779	+5.889%
2025-05-06	16.5300	16.830000	16.530000	16.7600	+0.540%	604,163	+9.427%
2025-05-05	16.6000	16.790000	16.590000	16.6700	+0.422%	645,456	+10.018%
2025-05-02	16.4500	16.670000	16.450000	16.6000	+2.406%	694,538	+10.482%
2025-05-01	15.8000	16.380000	15.800000	16.2100	+0.496%	282,714	+13.140%
2025-04-30	15.5600	16.160000	15.470000	16.1300	-2.361%	408,946	+13.701%
2025-04-29	16.5500	16.600000	16.350000	16.5200	+0.365%	333,590	+11.017%
2025-04-28	16.1000	16.460000	16.100000	16.4600	-1.260%	396,286	+11.422%
2025-04-25	16.5900	16.720000	16.570000	16.6700	-0.596%	561,526	+10.018%
2025-04-24	16.6600	16.860000	16.579000	16.7700	+0.842%	1,552,556	+9.362%
2025-04-23	16.7200	16.827500	16.540000	16.6300	+2.654%	694,256	+10.283%
2025-04-22	15.9600	16.310000	15.960000	16.2000	+3.119%	306,821	+13.210%
2025-04-21	16.3600	16.360000	15.550000	15.7100	-1.071%	525,148	+16.741%
2025-04-17	16.0100	16.040000	15.720000	15.8800	-1.182%	611,795	+15.491%
2025-04-16	16.0400	16.390000	15.940000	16.0700	-0.986%	495,461	+14.126%
2025-04-15	16.0600	16.400000	16.030000	16.2300	+1.819%	1,504,112	+13.001%
2025-04-14	15.8100	16.125000	15.653000	15.9400	+3.172%	746,035	+15.056%
2025-04-11	15.0100	15.510000	14.980000	15.4500	+1.378%	852,961	+18.706%
2025-04-10	15.3600	15.400000	14.700000	15.2400	-4.809%	1,105,200	+20.341%
2025-04-09	14.0500	16.065000	14.020000	16.0100	+16.947%	1,170,175	+14.553%
2025-04-08	14.4500	14.465000	13.490000	13.6900	+1.108%	1,061,257	+33.966%
2025-04-07	13.1800	14.530000	13.140000	13.5400	0.000%	1,994,616	+35.451%
2025-04-04	13.6800	13.890000	13.315000	13.5400	-5.381%	1,604,825	+35.451%
2025-04-03	14.7500	14.800000	14.280000	14.3100	-7.319%	1,201,372	+28.162%
2025-04-02	15.1900	15.490000	15.170000	15.4400	+1.180%	306,468	+18.782%
2025-04-01	15.1800	15.300000	15.110000	15.2600	-0.065%	532,259	+20.183%
2025-03-31	15.2600	15.310000	15.020000	15.2700	-2.303%	374,539	+20.105%
2025-03-28	15.6300	15.780000	15.480000	15.6300	+0.321%	326,641	+17.338%
2025-03-27	15.6000	15.780000	15.540000	15.5800	-0.954%	719,477	+17.715%
2025-03-26	15.8500	16.000000	15.700000	15.7300	-2.901%	374,488	+16.592%
2025-03-25	16.3200	16.340000	16.087500	16.2000	-0.369%	409,072	+13.210%
2025-03-24	16.1300	16.370000	16.130000	16.2600	-1.693%	250,326	+12.792%
2025-03-21	16.4200	16.610000	16.356000	16.5400	-1.956%	452,386	+10.883%
2025-03-20	16.6700	16.965000	16.670000	16.8700	-0.148%	434,391	+8.714%
2025-03-19	16.5900	16.980000	16.440000	16.8950	+1.961%	694,833	+8.553%
2025-03-18	16.6000	16.640000	16.419000	16.5700	-0.241%	521,781	+10.682%
2025-03-17	16.2600	16.630000	16.230000	16.6100	+0.667%	520,859	+10.415%
2025-03-14	16.1500	16.610000	16.145000	16.5000	+2.230%	561,577	+11.152%
2025-03-13	16.3700	16.440000	16.090000	16.1400	-3.642%	692,395	+13.631%
2025-03-12	16.8100	16.860000	16.500100	16.7500	+1.208%	947,022	+9.493%
2025-03-11	16.5200	16.770000	16.300000	16.5500	0.000%	1,687,640	+10.816%
2025-03-10	17.0600	17.090000	16.410000	16.5500	-5.103%	1,002,978	+10.816%
2025-03-07	17.4400	17.480000	17.150000	17.4400	-1.357%	410,521	+5.161%
2025-03-06	17.9500	18.225000	17.640000	17.6800	-4.870%	623,067	+3.733%
2025-03-05	18.3300	18.660000	18.282500	18.5850	+2.680%	512,078	-1.318%
2025-03-04	17.7800	18.430000	17.700000	18.1000	+0.556%	452,084	+1.326%
2025-03-03	18.1900	18.352000	17.840000	18.0000	-0.111%	244,944	+1.889%
2025-02-28	17.8100	18.190000	17.737500	18.0200	+3.504%	853,526	+1.776%
2025-02-27	17.6400	17.660000	17.380000	17.4100	-2.900%	1,564,666	+5.342%
2025-02-26	18.1300	18.190000	17.820000	17.9300	-1.212%	1,553,442	+2.287%
2025-02-25	18.4900	18.500000	18.000000	18.1500	-1.036%	382,098	+1.047%
2025-02-24	18.3500	18.550000	18.210000	18.3400	-0.542%	773,816	0.000%
2025-02-21	18.7400	18.790000	18.390000	18.4400	-2.123%	357,057	-0.542%
2025-02-20	19.0300	19.060000	18.790000	18.8400	-1.567%	580,497	-2.654%
2025-02-19	19.0600	19.190000	18.960000	19.1400	-0.468%	612,195	-4.180%
2025-02-18	19.3700	19.390000	19.190000	19.2300	+0.523%	499,609	-4.628%
2025-02-14	19.1400	19.310000	19.110000	19.1300	+2.960%	632,993	-4.130%
2025-02-13	18.6900	18.800000	18.390000	18.5800	+13.431%	1,224,914	-1.292%
2025-02-12	16.1200	16.500000	16.060000	16.3800	+2.375%	435,863	+11.966%
2025-02-11	15.9900	16.050000	15.900000	16.0000	+0.629%	327,747	+14.625%
2025-02-10	15.8400	15.940000	15.800000	15.9000	-0.438%	252,402	+15.346%
2025-02-07	16.1300	16.250000	15.930000	15.9700	-2.503%	198,885	+14.840%
2025-02-06	16.3100	16.440000	16.260000	16.3800	-1.740%	230,081	+11.966%
2025-02-05	16.6200	16.680000	16.500000	16.6700	+1.153%	320,752	+10.018%
2025-02-04	16.4200	16.565000	16.380000	16.4800	+3.713%	265,952	+11.286%
2025-02-03	15.5800	16.030000	15.575000	15.8900	-1.120%	343,735	+15.419%
2025-01-31	16.2900	16.350000	16.060000	16.0700	-1.290%	380,775	+14.126%
2025-01-30	16.2600	16.390000	16.180000	16.2800	+3.562%	410,036	+12.654%
2025-01-29	15.7350	15.800000	15.660000	15.7200	-2.963%	171,869	+16.667%
2025-01-28	16.2000	16.300000	16.060000	16.2000	+3.382%	1,505,244	+13.210%
2025-01-27	15.7300	15.870000	15.640000	15.6700	-1.136%	1,779,492	+17.039%
2025-01-24	15.7700	15.950000	15.760000	15.8500	+0.571%	317,730	+15.710%
2025-01-23	15.6700	15.790000	15.620000	15.7600	+1.220%	439,512	+16.371%
2025-01-22	15.5700	15.692000	15.560000	15.5700	-0.192%	1,155,475	+17.791%
2025-01-21	15.4000	15.600000	15.290000	15.6000	+2.027%	873,390	+17.564%
2025-01-17	15.3500	15.490000	15.240000	15.2900	-0.131%	733,010	+19.948%
2025-01-16	15.2700	15.350000	15.165000	15.3100	+1.458%	1,591,908	+19.791%
2025-01-15	15.1000	15.190000	15.000000	15.0900	+2.583%	709,872	+21.537%
2025-01-14	14.7700	14.790000	14.620000	14.7100	+3.301%	384,712	+24.677%
2025-01-13	14.2100	14.300000	14.090000	14.2400	-5.570%	416,230	+28.792%
2025-01-10	15.0500	15.210000	14.912000	15.0800	-0.724%	291,883	+21.618%
2025-01-08	15.0800	15.220000	15.050000	15.1900	0.000%	240,748	+20.737%
2025-01-07	15.4900	15.490000	15.150000	15.1900	-0.066%	261,510	+20.737%
2025-01-06	15.0300	15.420000	15.030000	15.2000	+2.842%	360,721	+20.658%
2025-01-03	14.7700	14.830000	14.710000	14.7800	+2.213%	319,434	+24.087%
2025-01-02	14.5600	14.640000	14.420000	14.4600	-1.364%	383,855	+26.833%
2024-12-31	14.6400	14.850000	14.570000	14.6600	-0.136%	245,333	+25.102%
2024-12-30	14.7300	14.760000	14.590000	14.6800	-1.278%	497,166	+24.932%
2024-12-27	15.0200	15.027000	14.810000	14.8700	-0.701%	404,986	+23.336%
2024-12-26	14.8100	15.030000	14.810000	14.9750	+0.301%	291,038	+22.471%
2024-12-24	14.4100	14.960000	14.410000	14.9300	+0.403%	203,961	+22.840%
2024-12-23	14.7100	14.880000	14.580000	14.8700	-0.469%	628,333	+23.336%
2024-12-20	14.8200	15.050000	14.770000	14.9400	+0.538%	471,812	+22.758%
2024-12-19	15.0700	15.100000	14.860000	14.8600	-1.655%	695,347	+23.419%
2024-12-18	15.7000	15.769000	15.110000	15.1100	-3.758%	480,903	+21.377%
2024-12-17	15.6200	15.840000	15.620000	15.7000	-0.064%	1,026,437	+16.815%
2024-12-16	15.6900	15.789900	15.610000	15.7100	+0.834%	461,940	+16.741%
2024-12-13	15.7000	15.730000	15.540000	15.5800	-0.764%	349,240	+17.715%
2024-12-12	15.7000	15.780000	15.650000	15.7000	-0.064%	335,887	+16.815%
2024-12-11	15.8100	15.910000	15.690000	15.7100	+0.834%	463,936	+16.741%
2024-12-10	15.8000	15.810000	15.580000	15.5800	-1.142%	394,939	+17.715%
2024-12-09	16.0000	16.120000	15.730000	15.7600	+0.254%	527,486	+16.371%
2024-12-06	15.6200	15.750000	15.620000	15.7200	+1.289%	337,388	+16.667%
2024-12-05	15.3700	15.620000	15.370000	15.5200	+2.918%	322,670	+18.170%
2024-12-04	14.9500	15.150000	14.950000	15.0800	+2.725%	522,834	+21.618%
2024-12-03	14.5600	14.740000	14.540000	14.6800	-1.145%	425,676	+24.932%
2024-12-02	14.6200	14.860000	14.610000	14.8500	+2.273%	401,120	+23.502%
2024-11-29	14.4100	14.540000	14.370000	14.5200	-0.480%	144,380	+26.309%
2024-11-27	14.6400	14.670000	14.460000	14.5900	+0.899%	420,457	+25.703%
2024-11-26	14.1700	14.480000	14.160000	14.4600	+4.783%	582,017	+26.833%
2024-11-25	13.7400	13.940000	13.550000	13.8000	+2.985%	555,387	+32.899%
2024-11-22	13.4850	13.590000	13.310000	13.4000	+1.669%	504,895	+36.866%
2024-11-21	12.9600	13.224000	12.935000	13.1800	+2.888%	917,362	+39.150%
2024-11-20	12.7500	12.840000	12.690000	12.8100	-1.310%	287,305	+43.169%
2024-11-19	12.7600	13.010000	12.760000	12.9800	-0.077%	479,164	+41.294%
2024-11-18	12.8600	13.090000	12.850000	12.9900	+0.386%	440,640	+41.186%
2024-11-15	13.0100	13.115000	12.900000	12.9400	-2.707%	673,627	+41.731%
2024-11-14	13.3800	13.480000	13.300000	13.3000	-1.262%	427,404	+37.895%
2024-11-13	13.2700	13.470000	13.170000	13.4700	+0.149%	513,956	+36.154%
2024-11-12	13.7200	13.750000	13.350000	13.4500	-2.395%	1,151,411	+36.357%
2024-11-11	13.7800	13.850000	13.700000	13.7800	+0.878%	552,707	+33.091%
2024-11-08	13.8100	13.810000	13.455000	13.6600	-5.402%	1,304,705	+34.261%
2024-11-07	13.8600	14.520000	13.770000	14.4400	-2.234%	740,327	+27.008%
2024-11-06	14.8800	14.893000	14.580000	14.7700	-3.274%	1,222,017	+24.171%
2024-11-05	15.0600	15.340000	15.060000	15.2700	+0.792%	381,500	+20.105%
2024-11-04	15.1900	15.260000	15.110000	15.1500	-0.525%	329,492	+21.056%
2024-11-01	15.1650	15.300000	15.150000	15.2300	-0.458%	233,391	+20.420%
2024-10-31	15.3200	15.340000	15.110000	15.3000	+0.526%	452,212	+19.869%
2024-10-30	15.3600	15.610000	15.220000	15.2200	-3.365%	564,404	+20.499%
2024-10-29	15.6300	15.780000	15.580000	15.7500	+0.255%	283,750	+16.444%
2024-10-28	15.5500	15.730000	15.510000	15.7100	+3.219%	332,033	+16.741%
2024-10-25	15.2800	15.380000	15.170000	15.2200	-0.976%	250,918	+20.499%
2024-10-24	15.3600	15.420000	15.280000	15.3700	+1.052%	193,091	+19.323%
2024-10-23	15.3600	15.430000	15.130000	15.2100	-1.041%	367,990	+20.579%
2024-10-22	15.2400	15.410000	15.240000	15.3700	-0.195%	293,903	+19.323%
2024-10-21	15.4300	15.480000	15.240000	15.4000	0.000%	337,859	+19.091%
2024-10-18	15.1800	15.450000	15.110000	15.4000	+2.530%	355,411	+19.091%
2024-10-17	15.0700	15.090000	14.920000	15.0200	+1.213%	385,528	+22.104%
2024-10-16	14.9000	14.970000	14.800000	14.8400	-0.336%	249,144	+23.585%
2024-10-15	15.1700	15.190000	14.800000	14.8900	-0.799%	748,445	+23.170%
2024-10-14	14.9900	15.110000	14.980000	15.0100	+1.419%	3,794,745	+22.185%
2024-10-11	14.8800	14.930000	14.790000	14.8000	-0.738%	1,470,829	+23.919%
2024-10-10	14.8900	14.920000	14.710000	14.9100	-1.843%	2,233,790	+23.005%
2024-10-09	15.0900	15.280000	15.090000	15.1900	+0.529%	1,531,353	+20.737%
2024-10-08	14.9700	15.140000	14.964300	15.1100	+2.580%	789,394	+21.377%
2024-10-07	14.8100	14.860000	14.700000	14.7300	-0.607%	1,000,029	+24.508%
2024-10-04	14.7600	14.880000	14.645000	14.8200	-0.537%	277,564	+23.752%
2024-10-03	14.8100	14.920000	14.750000	14.9000	-0.931%	210,367	+23.087%
2024-10-02	14.8700	15.060000	14.830000	15.0400	-0.397%	418,868	+21.941%
2024-10-01	15.3000	15.300000	14.880000	15.1000	-3.391%	348,346	+21.457%
2024-09-30	15.6700	15.750000	15.520000	15.6300	+0.064%	1,710,691	+17.338%
2024-09-27	15.4100	15.730000	15.400000	15.6200	+0.515%	1,434,938	+17.414%
2024-09-26	15.6300	15.680000	15.480000	15.5400	+4.086%	265,671	+18.018%
2024-09-25	15.2000	15.200000	14.880000	14.9300	-2.673%	402,709	+22.840%
2024-09-24	15.1200	15.360000	15.120000	15.3400	-0.065%	1,805,880	+19.557%
2024-09-23	15.3100	15.430000	15.247500	15.3500	-0.325%	1,627,191	+19.479%
2024-09-20	15.5500	15.560000	15.321000	15.4000	-0.388%	230,842	+19.091%
2024-09-19	15.3600	15.560000	15.220000	15.4600	+5.673%	471,199	+18.629%
2024-09-18	14.7300	14.950000	14.610000	14.6300	-0.544%	283,137	+25.359%
2024-09-17	14.6400	14.800000	14.613000	14.7100	+2.580%	482,933	+24.677%
2024-09-16	14.4400	14.450000	14.130000	14.3400	-0.693%	655,762	+27.894%
2024-09-13	14.4800	14.550000	14.400000	14.4400	+0.069%	1,219,448	+27.008%
2024-09-12	14.2600	14.490000	14.253000	14.4300	-0.825%	803,345	+27.096%
2024-09-11	14.1800	14.590000	14.060000	14.5500	+1.253%	341,337	+26.048%
2024-09-10	14.2800	14.400000	14.150000	14.3700	+0.139%	458,515	+27.627%
2024-09-09	14.2200	14.400000	14.220000	14.3500	+3.535%	414,118	+27.805%
2024-09-06	14.3200	14.450000	13.830000	13.8600	-1.563%	290,202	+32.323%
2024-09-05	13.9400	14.113400	13.940000	14.0800	-1.124%	406,612	+30.256%
2024-09-04	14.1500	14.315000	14.130000	14.2400	+0.423%	164,707	+28.792%
2024-09-03	14.4400	14.490000	14.110000	14.1800	-3.734%	403,231	+29.337%
2024-08-30	14.6400	14.750000	14.600000	14.7300	+0.204%	332,782	+24.508%
2024-08-29	14.6500	14.860000	14.640000	14.7000	+0.341%	296,158	+24.762%
2024-08-28	14.7700	14.850000	14.560000	14.6500	0.000%	152,937	+25.188%
2024-08-27	14.5000	14.670000	14.500000	14.6500	+0.274%	217,415	+25.188%
2024-08-26	14.6800	14.750000	14.580000	14.6100	-1.417%	257,020	+25.530%
2024-08-23	14.7300	14.920000	14.660000	14.8200	+1.528%	491,164	+23.752%
2024-08-22	14.7600	14.810000	14.590000	14.5970	+0.048%	498,968	+25.642%
2024-08-21	14.5000	14.640000	14.470000	14.5900	+1.602%	226,297	+25.703%
2024-08-20	14.5200	14.550000	14.275000	14.3600	-1.441%	196,964	+27.716%
2024-08-19	14.4200	14.570000	14.380000	14.5700	+1.959%	550,784	+25.875%
2024-08-16	14.1200	14.310000	14.090000	14.2900	+2.364%	344,905	+28.341%
2024-08-15	14.0100	14.100000	13.790000	13.9600	+12.039%	909,890	+31.375%
2024-08-14	12.5800	12.610000	12.390000	12.4600	-0.717%	505,472	+47.191%
2024-08-13	12.1400	12.550000	12.140000	12.5500	+4.933%	607,792	+46.135%
2024-08-12	11.9800	12.000000	11.890000	11.9600	+1.014%	366,517	+53.344%
2024-08-09	11.6000	11.890000	11.560000	11.8400	+1.544%	663,486	+54.899%
2024-08-08	11.4700	11.700000	11.408000	11.6600	+3.737%	650,155	+57.290%
2024-08-07	11.4800	11.560000	11.190000	11.2400	0.000%	612,020	+63.167%
2024-08-06	11.2100	11.360000	11.140000	11.2400	+0.089%	1,158,516	+63.167%
2024-08-05	10.8300	11.340000	10.780000	11.2300	-2.433%	1,521,751	+63.313%
2024-08-02	11.3700	11.530000	11.190000	11.5100	-2.126%	1,142,693	+59.340%
2024-08-01	11.9900	12.055000	11.670000	11.7600	-3.607%	494,598	+55.952%
2024-07-31	12.2900	12.320000	12.130000	12.2000	+1.161%	298,306	+50.328%
2024-07-30	11.9500	12.130000	11.910100	12.0600	+4.870%	552,468	+52.073%
2024-07-29	11.4900	11.620000	11.420000	11.5000	-2.294%	875,180	+59.478%
2024-07-26	11.6600	11.830000	11.628000	11.7700	+3.883%	454,323	+55.820%
2024-07-25	11.3300	11.500000	11.265000	11.3300	-1.564%	498,137	+61.871%
2024-07-24	11.7500	11.850000	11.510000	11.5100	-3.601%	475,328	+59.340%
2024-07-23	12.0300	12.079900	11.930000	11.9400	-3.748%	726,135	+53.601%
2024-07-22	12.3700	12.420000	12.220000	12.4050	+2.605%	549,810	+47.844%
2024-07-19	12.0500	12.180000	11.980000	12.0900	-2.735%	459,357	+51.696%
2024-07-18	12.7000	12.730000	12.365000	12.4300	+1.221%	628,922	+47.546%
2024-07-17	12.3400	12.450000	12.250000	12.2800	-0.325%	385,925	+49.349%
2024-07-16	12.2500	12.340000	12.180000	12.3200	+0.163%	364,216	+48.864%
2024-07-15	12.5800	12.580000	12.260000	12.3000	-2.148%	486,357	+49.106%
2024-07-12	12.3500	12.610000	12.350000	12.5700	+3.627%	311,369	+45.903%
2024-07-11	12.3300	12.360000	12.090000	12.1300	-1.141%	341,751	+51.195%
2024-07-10	12.1900	12.280000	12.186000	12.2700	+2.936%	777,821	+49.470%
2024-07-09	11.8900	11.980000	11.860000	11.9200	+0.252%	491,180	+53.859%
2024-07-08	12.1100	12.140000	11.870000	11.8900	-3.333%	542,914	+54.247%
2024-07-05	12.4500	12.450000	12.230000	12.3000	-0.162%	375,085	+49.106%
2024-07-03	12.3000	12.340000	12.180000	12.3200	+2.581%	211,077	+48.864%
2024-07-02	11.8700	12.040000	11.790000	12.0100	+0.671%	728,380	+52.706%
2024-07-01	12.1700	12.190000	11.850000	11.9300	+0.505%	425,234	+53.730%
2024-06-28	11.9100	11.988000	11.810000	11.8700	-1.494%	343,822	+54.507%
2024-06-27	12.0800	12.190000	11.970000	12.0500	-0.413%	334,558	+52.199%
2024-06-26	11.9900	12.177409	11.960000	12.1000	-1.546%	322,588	+51.570%
2024-06-25	12.0400	12.290000	12.026574	12.2900	+1.319%	914,947	+49.227%
2024-06-24	12.1800	12.240000	12.100000	12.1300	+0.414%	800,141	+51.195%
2024-06-21	12.1300	12.150000	12.010000	12.0800	-1.948%	450,058	+51.821%
2024-06-20	12.2000	12.450000	12.160000	12.3200	-2.916%	398,777	+48.864%
2024-06-18	12.7800	12.850000	12.650000	12.6900	-2.309%	1,044,323	+44.523%
2024-06-17	12.8600	13.030000	12.780000	12.9900	+1.405%	394,789	+41.186%
2024-06-14	12.7500	12.860000	12.730000	12.8100	-1.537%	467,427	+43.169%
2024-06-13	13.1700	13.190000	12.904000	13.0100	-2.547%	687,361	+40.968%
2024-06-12	13.4500	13.580000	13.320000	13.3500	+3.891%	480,917	+37.378%
2024-06-11	12.8500	12.877500	12.730000	12.8500	-1.908%	616,012	+42.724%
2024-06-10	13.1500	13.170000	13.040000	13.1000	-0.833%	471,694	+40.000%
2024-06-07	13.3000	13.330000	13.190000	13.2100	-1.271%	312,799	+38.834%
2024-06-06	13.3500	13.400000	13.300000	13.3800	-0.815%	197,375	+37.070%
2024-06-05	13.3500	13.530000	13.270000	13.4900	+4.736%	301,818	+35.953%
2024-06-04	12.8800	12.990000	12.790000	12.8800	+0.468%	246,822	+42.391%
2024-06-03	12.8500	12.905100	12.715000	12.8200	-0.543%	399,800	+43.058%
2024-05-31	12.9600	12.970000	12.710000	12.8900	+0.546%	422,110	+42.281%
2024-05-30	12.9200	12.950000	12.800000	12.8200	+1.746%	318,239	+43.058%
2024-05-29	12.6600	12.775000	12.600000	12.6000	-3.522%	539,212	+45.556%
2024-05-28	13.0700	13.160000	13.000000	13.0600	-0.609%	593,238	+40.429%
2024-05-24	13.0200	13.200000	12.930000	13.1400	+2.897%	385,338	+39.574%
2024-05-23	12.9900	13.040000	12.700000	12.7700	-2.221%	550,194	+43.618%
2024-05-22	13.1500	13.190000	13.010000	13.0600	-1.360%	362,869	+40.429%
2024-05-21	13.2400	13.290000	13.150000	13.2400	-1.415%	418,285	+38.520%
2024-05-20	13.4700	13.520000	13.380000	13.4300	+0.149%	402,844	+36.560%
2024-05-17	13.5500	13.610000	13.360000	13.4100	-2.473%	378,104	+36.764%
2024-05-16	13.8900	13.950000	13.750000	13.7500	-0.937%	291,747	+33.382%
2024-05-15	13.9200	13.940000	13.780000	13.8800	+2.059%	373,822	+32.133%
2024-05-14	13.6700	13.690000	13.540000	13.6000	+0.815%	251,631	+34.853%
2024-05-13	13.4700	13.652000	13.460100	13.4900	+0.522%	260,508	+35.953%
2024-05-10	13.2900	13.445000	13.290000	13.4200	+1.821%	225,644	+36.662%
2024-05-09	13.0900	13.230000	13.090000	13.1800	+1.698%	350,491	+39.150%
2024-05-08	13.0200	13.070000	12.930000	12.9600	-0.384%	610,544	+41.512%
2024-05-07	13.0000	13.100000	12.980000	13.0100	+2.846%	366,049	+40.968%
2024-05-06	12.6000	12.700000	12.580000	12.6500	+1.770%	429,630	+44.980%
2024-05-03	12.5000	12.522000	12.370000	12.4300	+2.642%	548,007	+47.546%
2024-05-02	11.8500	12.190000	11.765000	12.1100	+2.976%	847,367	+51.445%
2024-05-01	11.9400	12.080000	11.690000	11.7600	-1.508%	547,088	+55.952%
2024-04-30	12.1200	12.152000	11.920000	11.9400	-2.927%	1,144,302	+53.601%
2024-04-29	12.1600	12.370000	12.125000	12.3000	-2.148%	1,076,765	+49.106%
2024-04-26	12.5300	12.930000	12.510000	12.5700	-1.566%	4,815,659	+45.903%
2024-04-25	12.9700	12.980000	12.220000	12.7700	-15.430%	3,525,158	+43.618%
2024-04-24	15.2400	15.280000	15.020000	15.1000	+0.533%	387,611	+21.457%
2024-04-23	14.7600	15.110000	14.750000	15.0200	+1.969%	364,586	+22.104%
2024-04-22	14.6700	14.850000	14.660000	14.7300	-0.338%	332,901	+24.508%
2024-04-19	14.9000	14.942000	14.610000	14.7800	-2.378%	431,479	+24.087%
2024-04-18	15.2800	15.380000	15.100000	15.1400	-0.395%	475,137	+21.136%
2024-04-17	15.3999	15.399900	15.140000	15.2000	+0.330%	306,673	+20.658%
2024-04-16	15.0900	15.280000	15.000000	15.1500	+0.331%	340,492	+21.056%
2024-04-15	15.4000	15.435000	15.080000	15.1000	+0.862%	378,533	+21.457%
2024-04-12	15.1900	15.240000	14.940000	14.9710	-5.426%	524,069	+22.504%
2024-04-11	15.7400	15.830000	15.490000	15.8300	+1.801%	515,636	+15.856%
2024-04-10	15.5800	15.890000	15.460000	15.5500	-2.691%	541,035	+17.942%
2024-04-09	16.2500	16.320000	15.900000	15.9800	-1.358%	301,134	+14.768%
2024-04-08	16.2900	16.390000	16.200000	16.2000	+0.496%	380,759	+13.210%
2024-04-05	15.9800	16.180000	15.920000	16.1200	-1.707%	804,104	+13.772%
2024-04-04	16.8200	16.870000	16.320000	16.4000	-1.973%	811,463	+11.829%
2024-04-03	16.7300	16.910000	16.700000	16.7300	-1.006%	354,300	+9.623%
2024-04-02	16.5700	16.900000	16.520000	16.9000	-1.601%	2,147,886	+8.521%
2024-04-01	16.9300	17.270000	16.740000	17.1750	+1.567%	739,277	+6.783%
2024-03-28	16.9500	17.000000	16.810000	16.9100	-0.324%	281,241	+8.457%
2024-03-27	16.9700	17.090000	16.680000	16.9650	+2.694%	2,162,882	+8.105%
2024-03-26	16.4300	16.780000	16.430000	16.5200	+1.040%	3,796,898	+11.017%
2024-03-25	16.0800	16.465000	16.080000	16.3500	+0.988%	2,065,004	+12.171%
2024-03-22	16.1100	16.270000	16.100000	16.1900	-0.246%	1,476,975	+13.280%
2024-03-21	16.2100	16.320000	16.200000	16.2300	+0.558%	1,140,536	+13.001%
2024-03-20	15.9100	16.150000	15.710000	16.1400	+3.528%	2,671,128	+13.631%
2024-03-19	15.6300	15.790000	15.500000	15.5900	0.000%	1,566,648	+17.640%
2024-03-18	15.8200	15.850000	15.590000	15.5900	-1.516%	736,269	+17.640%
2024-03-15	15.7500	15.880000	15.720100	15.8300	+0.636%	1,956,963	+15.856%
2024-03-14	15.9700	16.020000	15.660000	15.7300	-1.564%	1,548,319	+16.592%
2024-03-13	16.0500	16.100000	15.930000	15.9800	-1.419%	2,594,475	+14.768%
2024-03-12	16.1100	16.240000	15.952000	16.2100	+0.683%	273,789	+13.140%
2024-03-11	16.0800	16.209200	16.000000	16.1000	+0.625%	258,051	+13.913%
2024-03-08	16.2700	16.300000	16.000000	16.0000	-2.676%	473,101	+14.625%
2024-03-07	16.4200	16.450000	16.298000	16.4400	+3.657%	521,414	+11.557%
2024-03-06	15.8700	15.939900	15.800000	15.8600	+2.987%	334,948	+15.637%
2024-03-05	15.6400	15.660000	15.380000	15.4000	-1.472%	715,338	+19.091%
2024-03-04	15.7300	15.770000	15.630000	15.6300	-1.512%	454,433	+17.338%
2024-03-01	15.8700	15.980000	15.710000	15.8700	+0.443%	421,500	+15.564%
2024-02-29	15.7000	15.810000	15.640000	15.8000	+0.958%	344,014	+16.076%
2024-02-28	15.7200	15.750000	15.600000	15.6500	-0.949%	341,677	+17.188%
2024-02-27	15.7700	15.880000	15.680000	15.8000	+0.317%	509,417	+16.076%
2024-02-26	15.8100	15.820000	15.700000	15.7500	-0.694%	339,726	+16.444%
2024-02-23	15.9300	15.955000	15.780000	15.8600	+0.190%	280,378	+15.637%
2024-02-22	15.8400	15.941000	15.740000	15.8300	+1.866%	450,523	+15.856%
2024-02-21	15.6000	15.700000	15.450000	15.5400	-2.814%	1,068,067	+18.018%
2024-02-20	16.0400	16.090000	15.880000	15.9900	-0.374%	714,507	+14.697%
2024-02-16	16.0900	16.230000	16.040000	16.0500	+0.564%	484,986	+14.268%
2024-02-15	15.7300	15.980000	15.730000	15.9600	+2.308%	632,289	+14.912%
2024-02-14	15.4300	15.610000	15.390000	15.6000	+2.161%	396,066	+17.564%
2024-02-13	15.2300	15.470000	15.150300	15.2700	-5.155%	434,208	+20.105%
2024-02-12	16.0700	16.200000	16.030000	16.1000	+0.940%	493,775	+13.913%
2024-02-09	16.0300	16.090000	15.770000	15.9500	+3.774%	926,447	+14.984%
2024-02-08	15.2600	15.540000	14.930000	15.3700	+20.549%	1,892,429	+19.323%
2024-02-07	12.6400	12.810000	12.570000	12.7500	-0.468%	1,029,134	+43.843%
2024-02-06	12.5800	12.850000	12.580000	12.8100	-0.890%	1,630,074	+43.169%
2024-02-05	12.8400	12.970000	12.780000	12.9250	-0.193%	404,914	+41.896%
2024-02-02	12.8900	12.980000	12.840000	12.9500	-0.614%	258,000	+41.622%
2024-02-01	12.9200	13.045000	12.850000	13.0300	+3.907%	681,414	+40.752%
2024-01-31	12.7400	12.780000	12.520100	12.5400	-1.647%	534,231	+46.252%
2024-01-30	12.8100	12.850000	12.680000	12.7500	+0.236%	535,050	+43.843%
2024-01-29	12.5100	12.750000	12.480000	12.7200	+1.274%	804,025	+44.182%
2024-01-26	12.4000	12.600000	12.370000	12.5600	+1.948%	471,962	+46.019%
2024-01-25	12.5500	12.570000	12.290000	12.3200	-3.297%	616,671	+48.864%
2024-01-24	13.0400	13.060000	12.720000	12.7400	+0.711%	649,930	+43.956%
2024-01-23	12.4200	12.650000	12.358600	12.6500	+1.770%	476,371	+44.980%
2024-01-22	12.7100	12.750000	12.420000	12.4300	+0.161%	612,600	+47.546%
2024-01-19	12.2200	12.420000	12.140000	12.4100	-0.799%	1,147,785	+47.784%
2024-01-18	12.3600	12.550000	12.300000	12.5100	+0.482%	947,116	+46.603%
2024-01-17	12.4800	12.537500	12.300000	12.4500	-3.113%	498,862	+47.309%
2024-01-16	12.8900	13.020000	12.810000	12.8500	-1.608%	919,934	+42.724%
2024-01-12	13.3400	13.370000	13.010000	13.0600	+1.555%	512,035	+40.429%
2024-01-11	12.8300	12.930000	12.616300	12.8600	+2.063%	453,017	+42.613%
2024-01-10	12.6000	12.651000	12.520000	12.6000	+0.478%	595,263	+45.556%
2024-01-09	12.4900	12.550000	12.440000	12.5400	-0.239%	821,730	+46.252%
2024-01-08	12.4100	12.580000	12.410000	12.5700	+3.884%	2,464,664	+45.903%
2024-01-05	12.1600	12.370000	12.050000	12.1000	-0.575%	3,392,967	+51.570%
2024-01-04	12.1000	12.300000	12.090000	12.1700	-1.457%	721,794	+50.698%
2024-01-03	12.3300	12.390000	12.250000	12.3500	-1.672%	481,212	+48.502%
2024-01-02	12.5500	12.690000	12.480000	12.5600	-2.484%	1,048,134	+46.019%
2023-12-29	12.9400	12.970000	12.810000	12.8800	+0.078%	567,201	+42.391%
2023-12-28	12.8400	12.910000	12.780000	12.8700	-1.606%	1,461,202	+42.502%
2023-12-27	13.0200	13.150000	13.010000	13.0800	+1.160%	604,362	+40.214%
2023-12-26	12.6200	13.000000	12.620000	12.9300	+0.779%	860,924	+41.841%
2023-12-22	12.7700	12.850000	12.770000	12.8300	-0.156%	384,909	+42.946%
2023-12-21	12.7900	12.850000	12.670000	12.8500	+2.228%	948,415	+42.724%
2023-12-20	12.7400	12.840000	12.550000	12.5700	-2.859%	502,786	+45.903%
2023-12-19	12.9700	13.040000	12.890000	12.9400	+0.466%	515,753	+41.731%
2023-12-18	12.8800	12.910000	12.750000	12.8800	-0.310%	1,116,351	+42.391%
2023-12-15	12.8900	13.060000	12.880000	12.9200	-0.462%	1,465,637	+41.950%
2023-12-14	13.0200	13.036000	12.610000	12.9800	-0.536%	1,512,748	+41.294%
2023-12-13	12.9400	13.140000	12.720000	13.0500	+0.307%	847,865	+40.536%
2023-12-12	12.8800	13.010000	12.840000	13.0100	-0.459%	753,639	+40.968%
2023-12-11	12.9100	13.100000	12.910000	13.0700	+2.590%	1,234,955	+40.321%
2023-12-08	12.7900	12.900000	12.650000	12.7400	+2.659%	1,123,478	+43.956%
2023-12-07	12.4200	12.465000	12.320000	12.4100	+1.141%	746,602	+47.784%
2023-12-06	12.4200	12.470000	12.220000	12.2700	+0.988%	1,405,445	+49.470%
2023-12-05	12.1600	12.310000	12.130000	12.1500	+0.082%	1,125,497	+50.947%
2023-12-04	11.9200	12.150000	11.910000	12.1400	+2.969%	1,544,322	+51.071%
2023-12-01	11.6300	11.810000	11.600000	11.7900	+1.289%	787,438	+55.556%
2023-11-30	11.6700	11.685000	11.560000	11.6400	-2.020%	1,041,133	+57.560%
2023-11-29	12.0000	12.070000	11.860000	11.8800	-0.084%	779,238	+54.377%
2023-11-28	11.8600	11.940000	11.820000	11.8900	-0.084%	805,278	+54.247%
2023-11-27	11.8700	11.940000	11.840000	11.9000	+1.449%	947,762	+54.118%
2023-11-24	11.7300	11.810000	11.700000	11.7300	+2.178%	454,161	+56.351%

.dark-mode .XNXnyv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XNXnyv{ color: #333333; background-color: white; border: 2px solid #333333; }ADYEYADYEN NV UNSP/ADRstock OTC ADR

ADYEY
ADYEN NV UNSP/ADR
stock OTC ADR