Dark

ADYEY
ADYEN NV UNSP/ADR
stock OTC ADR

EOD

Jul 27, 2026

9.48USD+5.216%(+0.47)1,442,187

Pre-market

0.00USD-100.000%(-9.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	9.39000	9.522000	9.3355	9.480000	+5.216%	1,442,187	0.000%
2026-07-24	9.02000	9.090000	8.9250	9.010000	-0.221%	2,001,617	+5.216%
2026-07-23	9.07000	9.130000	8.9800	9.030000	-3.112%	1,493,211	+4.983%
2026-07-22	9.46500	9.465000	9.2700	9.320000	+0.215%	1,351,665	+1.717%
2026-07-21	9.13000	9.330000	9.1235	9.300000	+0.758%	1,055,908	+1.935%
2026-07-20	9.29000	9.343000	9.1800	9.230000	-2.328%	2,036,424	+2.709%
2026-07-17	9.58000	9.580000	9.3700	9.450000	-1.869%	3,373,433	+0.317%
2026-07-16	9.81000	9.830000	9.6000	9.630000	-2.923%	9,116,278	-1.558%
2026-07-15	9.74000	9.950000	9.7000	9.920000	+6.438%	2,085,275	-4.435%
2026-07-14	9.29000	9.530000	9.2700	9.320000	-1.271%	6,830,471	+1.717%
2026-07-13	9.58000	9.690000	9.4300	9.440000	-2.378%	4,583,205	+0.424%
2026-07-10	9.66000	9.730000	9.6200	9.670000	+1.469%	780,319	-1.965%
2026-07-09	9.40000	9.530000	9.3600	9.530000	+0.740%	2,621,915	-0.525%
2026-07-08	9.42000	9.500000	9.3950	9.460000	-2.575%	2,480,262	+0.211%
2026-07-07	9.85000	9.920000	9.6300	9.710000	-1.421%	4,419,752	-2.369%
2026-07-06	9.89000	9.900000	9.8000	9.850000	+2.604%	5,272,691	-3.756%
2026-07-02	9.65000	9.794500	9.5600	9.600000	+0.313%	3,190,111	-1.250%
2026-07-01	9.42000	9.630000	9.3700	9.570000	+2.793%	969,250	-0.940%
2026-06-30	9.37000	9.390000	9.2200	9.310000	-1.586%	5,473,580	+1.826%
2026-06-29	9.44000	9.560000	9.4100	9.460000	-0.211%	2,084,505	+0.211%
2026-06-26	9.19000	9.480000	9.1800	9.480000	+2.045%	6,339,253	0.000%
2026-06-25	9.29000	9.350000	9.2000	9.290000	-1.380%	511,021	+2.045%
2026-06-24	9.38500	9.560000	9.3800	9.420000	+0.534%	4,057,724	+0.637%
2026-06-23	9.48000	9.606000	9.3400	9.370000	-5.162%	1,890,978	+1.174%
2026-06-22	9.97000	10.130000	9.8500	9.880000	-4.541%	2,499,161	-4.049%
2026-06-18	10.27000	10.400000	10.2300	10.350000	+3.397%	903,798	-8.406%
2026-06-17	10.35000	10.430000	9.9900	10.010000	-2.055%	967,431	-5.295%
2026-06-16	10.31000	10.380000	10.2200	10.220000	+3.441%	892,966	-7.241%
2026-06-15	9.99000	10.050000	9.8700	9.880000	+4.110%	1,456,876	-4.049%
2026-06-12	9.48000	9.600000	9.3400	9.490000	+4.978%	1,432,698	-0.105%
2026-06-11	9.02000	9.190000	8.9300	9.040000	-1.094%	2,098,908	+4.867%
2026-06-10	9.26000	9.425000	9.1300	9.140000	-3.992%	1,586,928	+3.720%
2026-06-09	9.50350	9.700000	9.3200	9.520000	0.000%	1,457,091	-0.420%
2026-06-08	9.55000	9.730000	9.5000	9.520000	+1.277%	1,340,149	-0.420%
2026-06-05	9.32000	9.660000	9.2800	9.400000	-9.266%	2,008,333	+0.851%
2026-06-04	10.30000	10.430000	10.2500	10.360000	+5.930%	1,267,900	-8.494%
2026-06-03	10.03000	10.047000	9.7600	9.780000	-5.233%	1,339,066	-3.067%
2026-06-02	10.61000	10.620000	10.2500	10.320000	-2.733%	711,700	-8.140%
2026-06-01	10.49000	10.650000	10.3500	10.610000	-2.661%	1,119,530	-10.650%
2026-05-29	10.74000	10.964800	10.7200	10.900000	+1.113%	933,076	-13.028%
2026-05-28	10.69000	10.910000	10.6600	10.780000	-2.000%	813,590	-12.059%
2026-05-27	11.15000	11.300000	10.8600	11.000000	-2.396%	1,095,990	-13.818%
2026-05-26	11.17000	11.270000	11.1280	11.270000	+2.176%	530,934	-15.883%
2026-05-22	11.07000	11.215000	11.0200	11.030000	+0.915%	490,555	-14.053%
2026-05-21	10.81000	11.020000	10.6825	10.930000	-1.532%	2,711,509	-13.266%
2026-05-20	10.84490	11.175000	10.7500	11.100000	+1.185%	757,305	-14.595%
2026-05-19	10.93000	11.060000	10.8800	10.970000	+3.883%	1,081,486	-13.582%
2026-05-18	10.34000	10.639900	10.3300	10.560000	+3.125%	708,873	-10.227%
2026-05-15	10.33000	10.376000	10.2300	10.240000	-0.871%	1,724,907	-7.422%
2026-05-14	10.34500	10.490000	10.2700	10.330000	+0.291%	1,694,385	-8.228%
2026-05-13	10.27000	10.316700	10.1367	10.300000	-3.558%	1,887,970	-7.961%
2026-05-12	10.66500	10.730000	10.5500	10.680000	-0.280%	6,072,320	-11.236%
2026-05-11	10.89000	10.900000	10.6700	10.710000	-3.252%	6,694,840	-11.485%
2026-05-08	11.23000	11.320000	10.9900	11.070000	+0.454%	3,863,022	-14.363%
2026-05-07	11.27000	11.320000	10.9600	11.020000	-1.870%	1,508,433	-13.975%
2026-05-06	11.55000	11.550000	11.0900	11.230000	-0.707%	1,778,323	-15.583%
2026-05-05	10.76485	11.350000	10.7500	11.310000	+0.177%	1,236,973	-16.180%
2026-05-04	11.37000	11.470000	11.2100	11.290000	+0.266%	628,727	-16.032%
2026-05-01	11.29000	11.380000	11.2400	11.260000	+0.089%	425,158	-15.808%
2026-04-30	11.19000	11.290000	11.0800	11.250000	+1.443%	791,897	-15.733%
2026-04-29	11.05000	11.180000	10.9600	11.090000	-2.291%	836,785	-14.518%
2026-04-28	11.19000	11.400000	11.1100	11.350000	-0.088%	4,725,935	-16.476%
2026-04-27	11.29000	11.440000	11.2400	11.360000	-0.786%	4,916,677	-16.549%
2026-04-24	11.54000	11.650000	11.3300	11.450000	+0.263%	1,771,225	-17.205%
2026-04-23	11.03000	11.550000	10.4500	11.420000	+0.617%	2,850,407	-16.988%
2026-04-22	11.29000	11.380000	11.2525	11.350000	-0.176%	401,604	-16.476%
2026-04-21	11.35000	11.590000	11.3300	11.370000	-0.438%	823,868	-16.623%
2026-04-20	11.37000	11.420000	11.2800	11.420000	-0.262%	1,338,009	-16.988%
2026-04-17	11.79000	11.810000	11.4200	11.450000	+1.868%	976,832	-17.205%
2026-04-16	11.33000	11.360000	11.1400	11.240000	-0.882%	580,910	-15.658%
2026-04-15	11.13000	11.390000	11.1300	11.340003	+4.084%	789,405	-16.402%
2026-04-14	10.68000	10.930000	10.6800	10.895000	+3.270%	1,183,357	-12.988%
2026-04-13	10.08000	10.550000	10.0600	10.550000	+5.184%	3,467,422	-10.142%
2026-04-10	10.22000	10.220000	9.9500	10.030000	-0.298%	1,915,938	-5.484%
2026-04-09	10.06000	10.090000	9.8400	10.060000	-1.854%	3,169,795	-5.765%
2026-04-08	10.49000	10.520000	10.1200	10.250000	+3.431%	730,832	-7.512%
2026-04-07	9.90000	9.920000	9.6300	9.910000	+1.122%	1,367,060	-4.339%
2026-04-06	9.70000	9.930000	9.7000	9.800000	+0.606%	1,355,517	-3.265%
2026-04-02	9.54000	9.750000	9.4500	9.741000	-2.199%	1,591,713	-2.679%
2026-04-01	10.11000	10.110000	9.8800	9.960000	-0.100%	1,221,148	-4.819%
2026-03-31	9.84010	9.990000	9.7100	9.970000	+2.047%	1,317,803	-4.915%
2026-03-30	9.75000	9.900000	9.6925	9.770000	-0.204%	959,624	-2.968%
2026-03-27	9.99000	9.990000	9.7200	9.790000	-2.002%	883,638	-3.166%
2026-03-26	10.10000	10.270000	9.9800	9.990000	-4.127%	752,425	-5.105%
2026-03-25	10.47000	10.525000	10.2900	10.420000	+2.057%	671,915	-9.021%
2026-03-24	10.21000	10.305000	10.1100	10.210000	-0.342%	869,409	-7.150%
2026-03-23	10.19000	10.390000	10.0700	10.245000	+3.694%	1,291,114	-7.467%
2026-03-20	9.98000	10.140256	9.8000	9.880000	-1.101%	1,600,981	-4.049%
2026-03-19	9.83900	10.130000	9.8000	9.990000	-0.399%	1,755,799	-5.105%
2026-03-18	10.25000	10.270000	10.0200	10.030000	-3.835%	1,597,167	-5.484%
2026-03-17	10.40000	10.550000	10.3700	10.430000	+1.558%	995,415	-9.108%
2026-03-16	10.42000	10.520000	10.1650	10.270000	-0.677%	1,971,482	-7.692%
2026-03-13	10.54000	10.560000	10.3200	10.340000	-1.524%	1,493,150	-8.317%
2026-03-12	10.58000	10.650000	10.4700	10.500000	-1.961%	4,235,545	-9.714%
2026-03-11	10.67250	10.780000	10.5700	10.710000	+0.093%	860,766	-11.485%
2026-03-10	11.01000	11.020000	10.6300	10.700000	-3.167%	1,149,940	-11.402%
2026-03-09	10.82000	11.240000	10.6390	11.050000	+2.126%	1,367,933	-14.208%
2026-03-06	10.77000	10.860000	10.6800	10.820000	0.000%	870,251	-12.384%
2026-03-05	10.93000	11.095000	10.6500	10.820000	-2.698%	1,917,388	-12.384%
2026-03-04	10.85000	11.250000	10.8500	11.120000	-0.803%	7,561,573	-14.748%
2026-03-03	10.70000	11.280000	10.6900	11.210000	-0.709%	2,212,531	-15.433%
2026-03-02	11.31000	11.480000	11.2100	11.290000	-2.840%	945,420	-16.032%
2026-02-27	11.67000	11.730000	11.5000	11.620000	-0.258%	1,001,420	-18.417%
2026-02-26	11.70000	11.900000	11.5700	11.650000	+2.283%	1,340,622	-18.627%
2026-02-25	11.32000	11.420000	11.1600	11.390000	+3.545%	3,969,901	-16.769%
2026-02-24	11.06000	11.250000	10.8600	11.000000	-1.079%	4,375,904	-13.818%
2026-02-23	11.54000	11.580000	10.8950	11.120000	-5.843%	2,607,109	-14.748%
2026-02-20	11.60000	11.820000	11.4850	11.810000	+0.596%	1,744,173	-19.729%
2026-02-19	11.82000	11.850000	11.5800	11.740000	+1.469%	4,646,140	-19.250%
2026-02-18	11.48000	11.677400	11.4600	11.570000	+2.753%	5,522,483	-18.064%
2026-02-17	10.90000	11.300000	10.8900	11.260000	+5.037%	4,915,719	-15.808%
2026-02-13	10.78000	10.780000	10.5650	10.720000	-2.190%	3,219,823	-11.567%
2026-02-12	11.37000	11.640000	10.6500	10.960000	-19.707%	5,145,030	-13.504%
2026-02-11	14.30010	14.345000	13.5400	13.650000	-6.571%	1,246,033	-30.549%
2026-02-10	14.68000	14.850000	14.5800	14.610000	+3.764%	715,835	-35.113%
2026-02-09	13.85000	14.120000	13.8300	14.080000	+4.840%	843,084	-32.670%
2026-02-06	13.31000	13.440000	13.2600	13.430000	+0.902%	913,841	-29.412%
2026-02-05	13.46000	13.550000	13.2150	13.310000	-2.988%	1,499,165	-28.775%
2026-02-04	13.82000	13.960000	13.6200	13.720000	-0.580%	1,086,013	-30.904%
2026-02-03	14.15000	14.230000	13.7000	13.800000	-7.383%	1,166,850	-31.304%
2026-02-02	14.78000	15.030000	14.7500	14.900000	+0.880%	956,588	-36.376%
2026-01-30	14.95000	14.970000	14.7200	14.770000	-3.211%	660,171	-35.816%
2026-01-29	15.31000	15.335000	15.0266	15.260000	0.000%	521,389	-37.877%
2026-01-28	15.52000	15.593000	15.1800	15.260000	-3.965%	2,203,441	-37.877%
2026-01-27	16.01000	16.100000	15.8700	15.890000	-3.639%	1,361,711	-40.340%
2026-01-26	16.69000	16.770000	16.4800	16.490000	+0.549%	1,512,922	-42.511%
2026-01-23	16.50000	16.560000	16.3095	16.400000	-2.031%	570,562	-42.195%
2026-01-22	16.47000	16.790000	16.4700	16.740000	+0.843%	1,075,989	-43.369%
2026-01-21	16.32000	16.690000	16.2400	16.600000	+3.880%	2,709,842	-42.892%
2026-01-20	16.05000	16.180000	15.9500	15.980000	-0.807%	1,776,454	-40.676%
2026-01-16	16.11000	16.150000	15.9300	16.110000	-0.800%	1,614,880	-41.155%
2026-01-15	16.23000	16.470000	16.1800	16.240000	+1.247%	751,719	-41.626%
2026-01-14	16.04000	16.138000	15.9200	16.040000	-0.988%	399,843	-40.898%
2026-01-13	16.86000	16.910000	16.1900	16.200000	-2.994%	368,497	-41.481%
2026-01-12	16.58000	16.750000	16.4750	16.700000	-1.242%	840,377	-43.234%
2026-01-09	16.86000	16.980000	16.6300	16.910000	+0.595%	573,520	-43.938%
2026-01-08	16.81000	16.930000	16.6650	16.810000	-0.943%	708,926	-43.605%
2026-01-07	17.11000	17.200000	16.9700	16.970000	-0.586%	466,208	-44.137%
2026-01-06	16.64000	17.110000	16.6200	17.070000	+0.887%	536,603	-44.464%
2026-01-05	16.57000	16.980000	16.5700	16.920000	+3.550%	1,473,112	-43.972%
2026-01-02	16.48000	16.490000	16.0800	16.340000	+2.317%	578,381	-41.983%
2025-12-31	15.80000	16.105000	15.8000	15.970000	-0.807%	234,054	-40.639%
2025-12-30	16.14000	16.220000	16.1000	16.100000	-0.248%	314,807	-41.118%
2025-12-29	16.20000	16.267500	16.0900	16.140000	+0.373%	539,885	-41.264%
2025-12-26	16.15000	16.150000	15.7500	16.080000	-0.062%	490,943	-41.045%
2025-12-24	16.29000	16.290000	15.8100	16.090000	+0.437%	181,773	-41.081%
2025-12-23	16.10000	16.120000	15.9700	16.020000	-0.682%	334,188	-40.824%
2025-12-22	16.10000	16.180000	16.0700	16.130000	+0.561%	635,822	-41.228%
2025-12-19	16.07000	16.145000	16.0400	16.040000	+0.691%	526,590	-40.898%
2025-12-18	16.15000	16.210000	15.9150	15.930000	+2.907%	735,251	-40.490%
2025-12-17	15.65000	15.770000	15.4800	15.480000	-2.211%	700,145	-38.760%
2025-12-16	15.90000	15.920000	15.7300	15.830000	+0.253%	839,632	-40.114%
2025-12-15	15.83000	15.890000	15.7200	15.790000	+1.283%	814,931	-39.962%
2025-12-12	15.67000	15.730000	15.5500	15.590000	-0.192%	725,460	-39.192%
2025-12-11	15.54000	15.660000	15.5125	15.620000	+0.257%	606,008	-39.309%
2025-12-10	15.22000	15.600000	15.2200	15.580000	+2.433%	1,006,017	-39.153%
2025-12-09	15.40000	15.470000	15.1900	15.210000	-1.617%	592,116	-37.673%
2025-12-08	15.69000	15.700000	15.4400	15.460000	-1.340%	669,079	-38.680%
2025-12-05	15.48000	15.730000	15.4500	15.670000	+1.687%	1,078,432	-39.502%
2025-12-04	15.76000	15.810000	15.3800	15.410000	-3.021%	634,690	-38.482%
2025-12-03	15.94000	16.030000	15.7201	15.890000	-0.687%	1,095,671	-40.340%
2025-12-02	15.52000	16.290000	15.5100	16.000000	+2.828%	1,302,811	-40.750%
2025-12-01	15.48000	15.663000	15.4800	15.560000	+0.258%	573,950	-39.075%
2025-11-28	15.37000	15.550000	15.3300	15.520000	+0.453%	230,374	-38.918%
2025-11-26	15.38000	15.490000	15.3420	15.450000	+0.717%	353,995	-38.641%
2025-11-25	15.10000	15.360000	15.0400	15.340000	+1.724%	623,253	-38.201%
2025-11-24	15.12000	15.209900	15.0100	15.080000	+0.399%	638,557	-37.135%
2025-11-21	14.72000	15.110000	14.6900	15.020000	+1.831%	686,966	-36.884%
2025-11-20	15.32000	15.370000	14.7300	14.750000	-3.279%	1,287,827	-35.729%
2025-11-19	15.32000	15.590000	15.1800	15.250000	-0.131%	714,019	-37.836%
2025-11-18	15.46000	15.540000	15.1700	15.270000	-2.863%	1,181,134	-37.917%
2025-11-17	15.69000	15.880000	15.6500	15.720000	-3.440%	749,283	-39.695%
2025-11-14	16.11000	16.350000	16.1100	16.280000	-0.792%	416,062	-41.769%
2025-11-13	16.75000	16.830000	16.3300	16.410000	-3.014%	382,634	-42.230%
2025-11-12	16.73000	16.950000	16.7300	16.920000	-0.177%	1,030,266	-43.972%
2025-11-11	16.71000	17.090000	16.6600	16.950000	+7.893%	1,959,092	-44.071%
2025-11-10	15.61000	15.740000	15.5600	15.710000	+0.899%	1,018,693	-39.656%
2025-11-07	15.51000	15.610000	15.3700	15.570000	-1.017%	515,989	-39.114%
2025-11-06	15.94000	15.940000	15.6900	15.730000	-2.540%	422,747	-39.733%
2025-11-05	16.07000	16.190000	16.0300	16.140000	+0.436%	3,339,376	-41.264%
2025-11-04	16.12000	16.199900	16.0200	16.070000	-2.665%	480,317	-41.008%
2025-11-03	16.86000	16.930000	16.4400	16.510000	-3.844%	775,867	-42.580%
2025-10-31	17.08000	17.280000	17.0600	17.170000	-1.605%	425,820	-44.787%
2025-10-30	17.15000	17.540000	17.1500	17.450000	-0.570%	892,746	-45.673%
2025-10-29	18.22000	18.338000	17.4600	17.550000	+4.031%	878,478	-45.983%
2025-10-28	17.22000	17.300000	16.7100	16.870000	-3.765%	1,027,538	-43.806%
2025-10-27	17.52000	17.600000	17.4000	17.530000	-0.228%	429,362	-45.921%
2025-10-24	17.50000	17.620000	17.4600	17.570000	+0.745%	644,022	-46.044%
2025-10-23	17.13000	17.450000	17.1060	17.440000	+1.043%	1,173,153	-45.642%
2025-10-22	17.36000	17.380000	17.1400	17.260000	+0.877%	512,363	-45.075%
2025-10-21	16.88000	17.470000	16.8800	17.110000	+0.234%	293,585	-44.594%
2025-10-20	16.88000	17.080000	16.8100	17.070000	+0.059%	481,897	-44.464%
2025-10-17	16.90000	17.080000	16.7800	17.060000	+0.768%	756,857	-44.431%
2025-10-16	17.02000	17.085000	16.8600	16.930000	+0.059%	1,036,481	-44.005%
2025-10-15	16.93000	16.980000	16.7445	16.920000	-0.646%	305,762	-43.972%
2025-10-14	16.70000	17.070000	16.6601	17.030000	+0.118%	8,053,729	-44.334%
2025-10-13	16.99000	17.110000	16.9800	17.010000	+0.950%	2,455,835	-44.268%
2025-10-10	17.42000	17.420000	16.8500	16.850000	-1.921%	3,467,381	-43.739%
2025-10-09	17.36000	17.360000	17.1400	17.180000	-0.923%	1,868,652	-44.820%
2025-10-08	17.29000	17.400000	17.2600	17.340000	+1.167%	2,698,827	-45.329%
2025-10-07	17.29000	17.337500	17.1300	17.140000	-0.753%	1,786,554	-44.691%
2025-10-06	17.18000	17.340000	17.1000	17.270000	+2.250%	2,208,908	-45.107%
2025-10-03	16.94000	16.960000	16.8300	16.890000	-0.880%	320,297	-43.872%
2025-10-02	16.89000	17.080000	16.7900	17.040000	+6.301%	3,188,806	-44.366%
2025-10-01	15.97000	16.110000	15.8900	16.030000	+0.250%	1,297,350	-40.861%
2025-09-30	16.06000	16.060000	15.8900	15.990000	+0.314%	485,745	-40.713%
2025-09-29	15.96000	16.050000	15.9200	15.940000	+1.142%	704,022	-40.527%
2025-09-26	15.86000	15.930000	15.7500	15.760000	-1.929%	480,521	-39.848%
2025-09-25	15.96000	16.110000	15.9600	16.070000	-0.618%	9,435,065	-41.008%
2025-09-24	16.05000	16.270000	16.0300	16.170000	+0.435%	1,951,351	-41.373%
2025-09-23	16.32000	16.350000	16.0800	16.100000	-0.801%	316,656	-41.118%
2025-09-22	16.16000	16.260000	16.1180	16.230000	+0.123%	418,126	-41.590%
2025-09-19	16.10000	16.220000	16.0700	16.210000	-1.219%	292,052	-41.518%
2025-09-18	16.25000	16.460000	16.1700	16.410000	+0.737%	580,252	-42.230%
2025-09-17	16.02000	16.490000	16.0080	16.290000	+4.156%	1,146,000	-41.805%
2025-09-16	15.71000	15.750000	15.5600	15.640000	-1.075%	375,093	-39.386%
2025-09-15	15.87000	15.890000	15.7500	15.810000	+0.190%	1,449,231	-40.038%
2025-09-12	15.88000	15.885000	15.6600	15.780000	-1.128%	419,454	-39.924%
2025-09-11	15.87000	15.970000	15.8533	15.960000	+0.504%	875,333	-40.602%
2025-09-10	16.07000	16.140000	15.8500	15.880000	-3.171%	443,704	-40.302%
2025-09-09	16.48000	16.540000	16.3700	16.400000	+0.985%	366,942	-42.195%
2025-09-08	16.24000	16.340000	16.2000	16.240000	+0.123%	846,303	-41.626%
2025-09-05	16.21000	16.330000	16.1200	16.220000	+0.496%	869,655	-41.554%
2025-09-04	16.05000	16.217500	15.9000	16.140000	-0.738%	1,324,344	-41.264%
2025-09-03	16.20000	16.280000	16.1600	16.260000	+0.806%	265,367	-41.697%
2025-09-02	16.15000	16.190000	15.9800	16.130000	-3.874%	347,194	-41.228%
2025-08-29	16.79000	16.840000	16.7100	16.780000	-0.178%	593,782	-43.504%
2025-08-28	16.77000	16.840000	16.7100	16.810000	+0.659%	379,925	-43.605%
2025-08-27	16.68000	16.740000	16.6090	16.700000	-0.060%	220,814	-43.234%
2025-08-26	16.71000	16.810000	16.5900	16.710000	-2.052%	601,865	-43.268%
2025-08-25	17.15000	17.330000	17.0300	17.060000	-1.044%	352,854	-44.431%
2025-08-22	16.93000	17.350000	16.9200	17.240000	+2.864%	545,728	-45.012%
2025-08-21	16.81000	16.840000	16.6600	16.760000	-1.121%	927,726	-43.437%
2025-08-20	16.93000	16.990000	16.7500	16.950000	+0.953%	1,530,645	-44.071%
2025-08-19	16.85000	16.960000	16.7500	16.790000	+0.419%	527,923	-43.538%
2025-08-18	16.59000	16.790000	16.5501	16.720000	+2.514%	546,147	-43.301%
2025-08-15	16.06000	16.340000	16.0300	16.310000	+0.184%	454,303	-41.876%
2025-08-14	15.50000	16.302000	15.4400	16.280000	-5.404%	2,740,837	-41.769%
2025-08-13	16.99000	17.220000	16.9900	17.210000	+0.702%	619,988	-44.916%
2025-08-12	16.89000	17.090000	16.8400	17.090000	-1.328%	452,945	-44.529%
2025-08-11	17.35000	17.420000	17.2400	17.320000	-0.403%	301,326	-45.266%
2025-08-08	17.31000	17.440000	17.2400	17.390000	-1.701%	439,764	-45.486%
2025-08-07	17.67000	17.810000	17.5400	17.691000	+2.142%	684,146	-46.413%
2025-08-06	17.17000	17.340000	17.0800	17.320000	+3.403%	525,666	-45.266%
2025-08-05	17.11000	17.130000	16.6860	16.750000	-0.357%	643,058	-43.403%
2025-08-04	16.66000	16.850000	16.6600	16.810000	-0.059%	360,586	-43.605%
2025-08-01	16.82000	16.840000	16.5900	16.820000	-2.209%	895,529	-43.639%
2025-07-31	17.27000	17.365000	17.1600	17.200000	-1.263%	550,241	-44.884%
2025-07-30	17.41000	17.610000	17.3000	17.420000	-1.303%	322,578	-45.580%
2025-07-29	18.03000	18.050000	17.5600	17.650000	-3.288%	445,224	-46.289%
2025-07-28	18.39000	18.420000	18.2200	18.250000	-0.382%	1,145,438	-48.055%
2025-07-25	17.97000	18.340000	17.9000	18.320000	+1.552%	219,689	-48.253%
2025-07-24	17.90000	18.130000	17.8750	18.040000	-1.421%	892,888	-47.450%
2025-07-23	17.95000	18.370000	17.7500	18.300000	+0.771%	586,811	-48.197%
2025-07-22	18.17000	18.180000	17.9200	18.160000	+0.276%	696,770	-47.797%
2025-07-21	18.08000	18.270000	18.0000	18.110000	0.000%	735,510	-47.653%
2025-07-18	18.05000	18.114000	17.9800	18.110000	+0.444%	2,521,424	-47.653%
2025-07-17	17.86000	18.030000	17.8400	18.030000	+1.008%	1,742,929	-47.421%
2025-07-16	17.69000	17.890000	17.4900	17.850000	+2.117%	1,202,363	-46.891%
2025-07-15	17.74000	17.740000	17.4800	17.480000	-0.851%	1,025,800	-45.767%
2025-07-14	17.26000	17.650000	17.2600	17.630000	-0.113%	364,943	-46.228%
2025-07-11	17.78000	17.780000	17.5600	17.650000	-0.226%	638,735	-46.289%
2025-07-10	17.97000	18.000000	17.5850	17.690000	-4.275%	404,839	-46.410%
2025-07-09	18.41000	18.530000	18.3450	18.480000	+0.763%	288,175	-48.701%
2025-07-08	18.25000	18.390000	18.1850	18.340000	+0.936%	367,695	-48.310%
2025-07-07	17.97000	18.325000	17.9700	18.170000	+0.944%	304,219	-47.826%
2025-07-03	17.99000	18.090000	17.9500	18.000000	-0.056%	192,919	-47.333%
2025-07-02	17.91000	18.049900	17.9000	18.010000	-0.055%	2,336,242	-47.363%
2025-07-01	18.13000	18.242500	17.9400	18.020000	-1.584%	411,797	-47.392%
2025-06-30	18.22000	18.380000	18.1050	18.310000	-0.381%	254,802	-48.225%
2025-06-27	18.26000	18.490000	18.2000	18.380000	+2.282%	502,472	-48.422%
2025-06-26	18.40000	18.400000	17.7900	17.970000	-2.124%	616,955	-47.245%
2025-06-25	18.39000	18.420000	18.2000	18.360000	-1.157%	394,209	-48.366%
2025-06-24	18.43000	18.640000	18.2000	18.575000	+3.424%	430,486	-48.964%
2025-06-23	17.52000	17.960000	17.5200	17.960000	+2.395%	372,358	-47.216%
2025-06-20	17.75010	17.770000	17.4770	17.540000	-4.101%	482,357	-45.952%
2025-06-18	18.54000	18.690000	18.2600	18.290000	-4.789%	419,123	-48.168%
2025-06-17	19.50000	19.510000	19.1600	19.210000	-1.000%	273,964	-50.651%
2025-06-16	19.43000	19.640000	19.3600	19.404000	+2.288%	1,497,750	-51.144%
2025-06-13	18.80000	19.160000	18.7800	18.970000	-3.510%	311,897	-50.026%
2025-06-12	19.69000	19.750000	19.5700	19.660000	+0.102%	217,035	-51.780%
2025-06-11	19.80000	19.830000	19.5900	19.640000	-1.207%	844,296	-51.731%
2025-06-10	19.86000	19.940000	19.7900	19.880000	+2.421%	553,034	-52.314%
2025-06-09	19.42000	19.520000	19.3550	19.410000	-1.020%	304,940	-51.159%
2025-06-06	19.47000	19.720000	19.4450	19.610000	+1.669%	630,954	-51.657%
2025-06-05	19.17000	19.490000	19.1175	19.288000	+0.773%	235,632	-50.850%
2025-06-04	19.17000	19.310000	19.0300	19.140000	+0.790%	267,186	-50.470%
2025-06-03	18.92000	19.040000	18.8230	18.990000	-0.315%	365,288	-50.079%
2025-06-02	18.57000	19.050000	18.5100	19.050000	-0.522%	248,040	-50.236%
2025-05-30	19.07000	19.190000	18.9300	19.150000	+0.763%	227,958	-50.496%
2025-05-29	18.97010	19.070000	18.8900	19.005000	+4.251%	314,910	-50.118%
2025-05-28	18.22000	18.270000	18.1500	18.230000	-0.600%	337,452	-47.998%
2025-05-27	18.37000	18.443000	18.2850	18.340000	+1.889%	398,821	-48.310%
2025-05-23	17.75000	18.060000	17.7500	18.000000	-0.498%	182,096	-47.333%
2025-05-22	18.01000	18.220000	17.9600	18.090000	-0.110%	1,554,100	-47.595%
2025-05-21	18.30000	18.420000	18.1000	18.110000	-0.984%	842,996	-47.653%
2025-05-20	18.39000	18.395000	18.1500	18.290000	-1.972%	264,869	-48.168%
2025-05-19	18.39000	18.670000	18.3900	18.658000	+1.734%	316,461	-49.191%
2025-05-16	18.30000	18.343000	18.1500	18.340000	+1.103%	256,691	-48.310%
2025-05-15	18.25000	18.260000	17.9900	18.140000	-1.359%	268,216	-47.740%
2025-05-14	18.63000	18.670000	18.3200	18.390000	-2.168%	1,446,580	-48.450%
2025-05-13	18.50000	18.930000	18.5000	18.797500	+1.939%	717,573	-49.568%
2025-05-12	18.41000	18.480000	18.1000	18.440000	+3.537%	1,825,829	-48.590%
2025-05-09	17.86000	17.900000	17.7501	17.810000	+1.251%	429,628	-46.771%
2025-05-08	17.69000	17.710000	17.5350	17.590000	+1.559%	463,810	-46.106%
2025-05-07	17.18000	17.410000	17.1800	17.320000	+3.341%	337,779	-45.266%
2025-05-06	16.53000	16.830000	16.5300	16.760000	+0.540%	604,163	-43.437%
2025-05-05	16.60000	16.790000	16.5900	16.670000	+0.422%	645,456	-43.131%
2025-05-02	16.45000	16.670000	16.4500	16.600000	+2.406%	694,538	-42.892%
2025-05-01	15.80000	16.380000	15.8000	16.210000	+0.496%	282,714	-41.518%
2025-04-30	15.56000	16.160000	15.4700	16.130000	-2.361%	408,946	-41.228%
2025-04-29	16.55000	16.600000	16.3500	16.520000	+0.365%	333,590	-42.615%
2025-04-28	16.10000	16.460000	16.1000	16.460000	-1.260%	396,286	-42.406%
2025-04-25	16.59000	16.720000	16.5700	16.670000	-0.596%	561,526	-43.131%
2025-04-24	16.66000	16.860000	16.5790	16.770000	+0.842%	1,552,556	-43.470%
2025-04-23	16.72000	16.827500	16.5400	16.630000	+2.654%	694,256	-42.995%
2025-04-22	15.96000	16.310000	15.9600	16.200000	+3.119%	306,821	-41.481%
2025-04-21	16.36000	16.360000	15.5500	15.710000	-1.071%	525,148	-39.656%
2025-04-17	16.01000	16.040000	15.7200	15.880000	-1.182%	611,795	-40.302%
2025-04-16	16.04000	16.390000	15.9400	16.070000	-0.986%	495,461	-41.008%
2025-04-15	16.06000	16.400000	16.0300	16.230000	+1.819%	1,504,112	-41.590%
2025-04-14	15.81000	16.125000	15.6530	15.940000	+3.172%	746,035	-40.527%
2025-04-11	15.01000	15.510000	14.9800	15.450000	+1.378%	852,961	-38.641%
2025-04-10	15.36000	15.400000	14.7000	15.240000	-4.809%	1,105,200	-37.795%
2025-04-09	14.05000	16.065000	14.0200	16.010000	+16.947%	1,170,175	-40.787%
2025-04-08	14.45000	14.465000	13.4900	13.690000	+1.108%	1,061,257	-30.752%
2025-04-07	13.18000	14.530000	13.1400	13.540000	0.000%	1,994,616	-29.985%
2025-04-04	13.68000	13.890000	13.3150	13.540000	-5.381%	1,604,825	-29.985%
2025-04-03	14.75000	14.800000	14.2800	14.310000	-7.319%	1,201,372	-33.753%
2025-04-02	15.19000	15.490000	15.1700	15.440000	+1.180%	306,468	-38.601%
2025-04-01	15.18000	15.300000	15.1100	15.260000	-0.065%	532,259	-37.877%
2025-03-31	15.26000	15.310000	15.0200	15.270000	-2.303%	374,539	-37.917%
2025-03-28	15.63000	15.780000	15.4800	15.630000	+0.321%	326,641	-39.347%
2025-03-27	15.60000	15.780000	15.5400	15.580000	-0.954%	719,477	-39.153%
2025-03-26	15.85000	16.000000	15.7000	15.730000	-2.901%	374,488	-39.733%
2025-03-25	16.32000	16.340000	16.0875	16.200000	-0.369%	409,072	-41.481%
2025-03-24	16.13000	16.370000	16.1300	16.260000	-1.693%	250,326	-41.697%
2025-03-21	16.42000	16.610000	16.3560	16.540000	-1.956%	452,386	-42.684%
2025-03-20	16.67000	16.965000	16.6700	16.870000	-0.148%	434,391	-43.806%
2025-03-19	16.59000	16.980000	16.4400	16.895000	+1.961%	694,833	-43.889%
2025-03-18	16.60000	16.640000	16.4190	16.570000	-0.241%	521,781	-42.788%
2025-03-17	16.26000	16.630000	16.2300	16.610000	+0.667%	520,859	-42.926%
2025-03-14	16.15000	16.610000	16.1450	16.500000	+2.230%	561,577	-42.545%
2025-03-13	16.37000	16.440000	16.0900	16.140000	-3.642%	692,395	-41.264%
2025-03-12	16.81000	16.860000	16.5001	16.750000	+1.208%	947,022	-43.403%
2025-03-11	16.52000	16.770000	16.3000	16.550000	0.000%	1,687,640	-42.719%
2025-03-10	17.06000	17.090000	16.4100	16.550000	-5.103%	1,002,978	-42.719%
2025-03-07	17.44000	17.480000	17.1500	17.440000	-1.357%	410,521	-45.642%
2025-03-06	17.95000	18.225000	17.6400	17.680000	-4.870%	623,067	-46.380%
2025-03-05	18.33000	18.660000	18.2825	18.585000	+2.680%	512,078	-48.991%
2025-03-04	17.78000	18.430000	17.7000	18.100000	+0.556%	452,084	-47.624%
2025-03-03	18.19000	18.352000	17.8400	18.000000	-0.111%	244,944	-47.333%
2025-02-28	17.81000	18.190000	17.7375	18.020000	+3.504%	853,526	-47.392%
2025-02-27	17.64000	17.660000	17.3800	17.410000	-2.900%	1,564,666	-45.549%
2025-02-26	18.13000	18.190000	17.8200	17.930000	-1.212%	1,553,442	-47.128%
2025-02-25	18.49000	18.500000	18.0000	18.150000	-1.036%	382,098	-47.769%
2025-02-24	18.35000	18.550000	18.2100	18.340000	-0.542%	773,816	-48.310%
2025-02-21	18.74000	18.790000	18.3900	18.440000	-2.123%	357,057	-48.590%
2025-02-20	19.03000	19.060000	18.7900	18.840000	-1.567%	580,497	-49.682%
2025-02-19	19.06000	19.190000	18.9600	19.140000	-0.468%	612,195	-50.470%
2025-02-18	19.37000	19.390000	19.1900	19.230000	+0.523%	499,609	-50.702%
2025-02-14	19.14000	19.310000	19.1100	19.130000	+2.960%	632,993	-50.444%
2025-02-13	18.69000	18.800000	18.3900	18.580000	+13.431%	1,224,914	-48.977%
2025-02-12	16.12000	16.500000	16.0600	16.380000	+2.375%	435,863	-42.125%
2025-02-11	15.99000	16.050000	15.9000	16.000000	+0.629%	327,747	-40.750%
2025-02-10	15.84000	15.940000	15.8000	15.900000	-0.438%	252,402	-40.377%
2025-02-07	16.13000	16.250000	15.9300	15.970000	-2.503%	198,885	-40.639%
2025-02-06	16.31000	16.440000	16.2600	16.380000	-1.740%	230,081	-42.125%
2025-02-05	16.62000	16.680000	16.5000	16.670000	+1.153%	320,752	-43.131%
2025-02-04	16.42000	16.565000	16.3800	16.480000	+3.713%	265,952	-42.476%

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

ADYEY
ADYEN NV UNSP/ADR
stock OTC ADR