Adyen Nv (ADYENA)

    156,680.00p

    16:30 23/05/25

    • -3.04% -4,920.00p
    • Today's Low & High
    • 156,680.00 / 156,680.00
    • Open / Previous Close
    • 156,680.00 / 156,680.00
    • 52-week range
    • 30.83% 36,920.00p
    • Volume
    • 2
    • Market Cap(billion)
    • £49,330,991.10b

    SHARE PRICE & RISKGRADE HISTORY

    Date Closing Open High Low Volume RiskGrade
    23-May-25 156,680.00p 156,680.00p 156,680.00p 156,680.00p 2 n/a
    22-May-25 161,600.00p 162,000.00p 161,600.00p 161,600.00p 0 n/a
    21-May-25 161,600.00p 162,000.00p 162,000.00p 161,600.00p 11 n/a
    20-May-25 162,080.00p 164,920.00p 164,920.00p 162,080.00p 9 n/a
    19-May-25 164,910.00p 167,180.00p 164,910.00p 164,910.00p 0 n/a
    16-May-25 164,910.00p 167,180.00p 164,910.00p 164,910.00p 0 n/a
    15-May-25 164,910.00p 167,180.00p 164,910.00p 164,910.00p 0 n/a
    14-May-25 164,910.00p 167,180.00p 167,180.00p 164,910.00p 34 n/a
    13-May-25 168,680.00p 168,680.00p 168,680.00p 168,680.00p 6 n/a
    12-May-25 156,760.00p 157,080.00p 156,760.00p 156,760.00p 0 n/a
    09-May-25 156,760.00p 157,080.00p 157,700.00p 156,760.00p 0 n/a
    08-May-25 156,760.00p 157,080.00p 158,000.00p 156,760.00p 25 n/a
    07-May-25 152,910.00p 152,340.00p 153,460.00p 150,810.00p 107 n/a
    06-May-25 148,140.00p 138,560.00p 148,140.00p 138,050.00p 0 n/a
    05-May-25 148,140.00p 146,250.00p 148,140.00p 138,050.00p 14 n/a
    02-May-25 138,050.00p 138,560.00p 138,050.00p 138,050.00p 0 n/a
    01-May-25 138,050.00p 138,560.00p 138,050.00p 138,050.00p 0 n/a
    30-Apr-25 138,050.00p 138,560.00p 140,330.00p 136,900.00p 105 n/a
    29-Apr-25 144,830.00p 146,060.00p 146,410.00p 144,700.00p 69 n/a
    28-Apr-25 141,630.00p 144,090.00p 144,100.00p 139,650.00p 85 n/a
    25-Apr-25 147,270.00p 147,270.00p 147,270.00p 147,270.00p 7 n/a
    24-Apr-25 147,300.00p 146,100.00p 147,300.00p 146,100.00p 23 n/a
    23-Apr-25 146,660.00p 146,560.00p 147,840.00p 146,000.00p 42 n/a
    22-Apr-25 140,500.00p 142,570.00p 140,500.00p 140,500.00p 0 n/a