Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adyen NV Ord (OP:ADYYF)

1,092.19 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 15, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2026 1118 1161 1092 1092 383 +27.19(+2.55%)
Apr 14, 2026 1077 1077 1045 1065 91 +47.50(+4.67%)
Apr 13, 2026 999.94 1070 998.45 1018 153 +14.59(+1.45%)
Apr 10, 2026 1009 1021 1003 1003 100 +26.91(+2.76%)
Apr 09, 2026 996.51 1017 958.43 976.00 153 -15.00(-1.51%)
Apr 08, 2026 1039 1055 991.00 991.00 362 +32.00(+3.34%)
Apr 07, 2026 975.44 1005 955.00 959.00 104 -31.00(-3.13%)
Apr 06, 2026 985.00 990.00 960.00 990.00 87 -9.00(-0.90%)
Apr 02, 2026 945.02 999.00 945.02 999.00 235 +22.00(+2.25%)
Apr 01, 2026 977.79 1048 973.29 977.00 117 -11.78(-1.19%)
Mar 31, 2026 980.00 1030 980.00 988.78 86 +29.78(+3.11%)
Mar 30, 2026 954.00 1004 954.00 959.00 207 +13.00(+1.37%)
Mar 27, 2026 1003 1004 946.00 946.00 149 -81.91(-7.97%)
Mar 26, 2026 1005 1036 995.68 1028 304 +9.91(+0.97%)
Mar 25, 2026 1078 1078 1018 1018 168 +25.32(+2.55%)
Mar 24, 2026 1039 1039 992.68 992.68 80 -62.32(-5.91%)
Mar 23, 2026 1016 1061 1014 1055 443 +46.65(+4.63%)
Mar 20, 2026 1051 1051 992.74 1008 100 -8.76(-0.86%)
Mar 19, 2026 994.17 1020 989.68 1017 95 +17.43(+1.74%)
Mar 18, 2026 1025 1043 999.68 999.68 71 -42.32(-4.06%)
Mar 17, 2026 1046 1072 1040 1042 56 +10.73(+1.04%)
Mar 16, 2026 1068 1068 1028 1031 154 -36.33(-3.40%)
Mar 13, 2026 1053 1071 1043 1068 100 +0.62(+0.06%)
Mar 12, 2026 1060 1081 1053 1067 48 -63.53(-5.62%)
Mar 11, 2026 1065 1131 1031 1131 130 +44.76(+4.12%)
Mar 10, 2026 1092 1123 1068 1086 154 -26.25(-2.36%)
Mar 09, 2026 1086 1112 1069 1112 118 +2.00(+0.18%)
Mar 06, 2026 1079 1126 1070 1110 376 +5.12(+0.46%)
Mar 05, 2026 1072 1123 1072 1105 349 -37.12(-3.25%)
Mar 04, 2026 1097 1158 1091 1142 21,027 +49.00(+4.48%)
Mar 03, 2026 1108 1146 1080 1093 165 -64.62(-5.58%)
Mar 02, 2026 1160 1160 1158 1158 5 +20.42(+1.80%)
Feb 27, 2026 1194 1220 1115 1137 100 -3.55(-0.31%)
Feb 26, 2026 1169 1197 1138 1141 111 -55.84(-4.67%)
Feb 25, 2026 1149 1197 1101 1197 3,062 +108.59(+9.98%)
Feb 24, 2026 1120 1128 1088 1088 420 +18.00(+1.68%)
Feb 23, 2026 1123 1145 1065 1070 47 -117.00(-9.86%)
Feb 20, 2026 1151 1219 1136 1187 347 +64.00(+5.70%)
Feb 19, 2026 1169 1200 1123 1123 167 -52.89(-4.50%)
Feb 18, 2026 1165 1208 1151 1176 363 +25.18(+2.19%)
Feb 17, 2026 1095 1151 1088 1151 219 +52.71(+4.80%)
Feb 13, 2026 1082 1098 1060 1098 113 +8.32(+0.76%)
Feb 12, 2026 1168 1176 1070 1090 1,311 -320.35(-22.72%)
Feb 11, 2026 1423 1423 1410 1410 10 -65.98(-4.47%)
Feb 10, 2026 1481 1485 1465 1476 240 +65.01(+4.61%)
Feb 09, 2026 1409 1414 1381 1411 18 +83.45(+6.29%)
Feb 06, 2026 1333 1367 1312 1328 100 -5.45(-0.41%)
Feb 05, 2026 1352 1368 1333 1333 3,594 -62.34(-4.47%)
Feb 04, 2026 1410 1442 1370 1395 56 +4.68(+0.34%)
Feb 03, 2026 1433 1435 1387 1391 30 -69.34(-4.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.