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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Adyen NV (OP:ADYYF)

1,514.36 +37.36 (+2.53%)

Streaming Delayed Price Updated: 2:04 PM EST, Nov 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 24, 2025	1515	1524	1463	1514	43	+37.36(+2.53%)
Nov 21, 2025	1483	1525	1474	1477	100	+18.20(+1.25%)
Nov 20, 2025	1540	1540	1455	1459	38	+5.11(+0.35%)
Nov 19, 2025	1555	1555	1454	1454	18	-51.31(-3.41%)
Nov 18, 2025	1550	1550	1504	1505	48	-146.82(-8.89%)
Nov 17, 2025	1586	1652	1545	1652	17	+47.82(+2.98%)
Nov 14, 2025	1623	1660	1604	1604	100	-10.50(-0.65%)
Nov 13, 2025	1730	1730	1614	1614	412	-49.50(-2.97%)
Nov 12, 2025	1714	1714	1618	1664	203	-16.99(-1.01%)
Nov 11, 2025	1657	1694	1657	1681	26,132	+167.18(+11.04%)
Nov 10, 2025	1588	1588	1514	1514	7	-51.48(-3.29%)
Nov 07, 2025	1474	1596	1474	1565	100	+56.73(+3.76%)
Nov 06, 2025	1600	1657	1509	1509	36	-113.56(-7.00%)
Nov 05, 2025	1562	1622	1562	1622	24	-57.88(-3.45%)
Nov 04, 2025	1656	1680	1633	1680	73	-0.14(-0.01%)
Nov 03, 2025	1682	1726	1680	1680	29	-9.86(-0.58%)
Oct 31, 2025	1764	1774	1645	1690	100	-65.00(-3.70%)
Oct 30, 2025	1780	1780	1681	1755	60	-36.90(-2.06%)
Oct 29, 2025	1778	1834	1752	1792	62	+127.90(+7.69%)
Oct 28, 2025	1721	1732	1664	1664	85	-59.00(-3.42%)
Oct 27, 2025	1765	1769	1687	1723	135	-1.30(-0.08%)
Oct 24, 2025	1759	1765	1724	1724	100	+23.88(+1.40%)
Oct 23, 2025	1694	1747	1694	1700	8	+5.42(+0.32%)
Oct 22, 2025	1714	1745	1695	1695	15	-38.46(-2.22%)
Oct 20, 2025				1733	0	+58.46(+3.49%)
Oct 17, 2025	1659	1675	1639	1675	100	+9.00(+0.54%)
Oct 16, 2025	1676	1722	1666	1666	20	+5.00(+0.30%)
Oct 15, 2025	1712	1729	1659	1661	14	-71.00(-4.10%)
Oct 14, 2025	1732	1732	1637	1732	14	+50.00(+2.97%)
Oct 13, 2025	1683	1727	1679	1682	11	+2.50(+0.15%)
Oct 10, 2025	1742	1742	1680	1680	100	-23.50(-1.38%)
Oct 09, 2025	1774	1788	1703	1703	6	-34.95(-2.01%)
Oct 08, 2025	1710	1753	1710	1738	68	+46.63(+2.76%)
Oct 07, 2025	1745	1792	1691	1691	16	-39.68(-2.29%)
Oct 06, 2025	1700	1731	1700	1731	56	+50.90(+3.03%)
Oct 03, 2025	1704	1720	1680	1680	100	+28.29(+1.71%)
Oct 02, 2025	1651	1728	1651	1652	49	+21.81(+1.34%)
Oct 01, 2025	1603	1630	1565	1630	28	+61.00(+3.89%)
Sep 30, 2025	1586	1620	1569	1569	28	+1.00(+0.06%)
Sep 29, 2025	1620	1627	1568	1568	8	-36.00(-2.24%)
Sep 26, 2025	1602	1604	1559	1604	100	+24.00(+1.52%)
Sep 25, 2025	1584	1634	1570	1580	16	-15.00(-0.94%)
Sep 24, 2025	1595	1595	1592	1595	7	-0.44(-0.03%)
Sep 23, 2025	1595	1650	1595	1595	9	-2.56(-0.16%)
Sep 22, 2025	1596	1619	1596	1598	19	+2.00(+0.13%)
Sep 19, 2025	1630	1630	1570	1596	100	-19.00(-1.18%)
Sep 18, 2025	1650	1650	1591	1615	29	-32.00(-1.94%)
Sep 17, 2025	1570	1647	1570	1647	53	+83.10(+5.31%)
Sep 16, 2025	1588	1594	1560	1564	76	-13.43(-0.85%)
Sep 15, 2025	1564	1597	1559	1577	28	+13.54(+0.87%)
Sep 12, 2025	1564	1564	1564	1564	100	-4.21(-0.27%)
Sep 11, 2025	1595	1600	1565	1568	161	-29.00(-1.82%)
Sep 10, 2025	1581	1632	1570	1597	38	-28.40(-1.75%)
Sep 09, 2025	1640	1665	1612	1625	57	-21.60(-1.31%)
Sep 08, 2025	1642	1651	1590	1647	21	+51.00(+3.20%)
Sep 05, 2025	1637	1649	1572	1596	115	+11.00(+0.69%)
Sep 04, 2025	1545	1631	1545	1585	12	-10.00(-0.63%)
Sep 03, 2025	1627	1642	1595	1595	84	-37.00(-2.27%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Adyen NV (OP:ADYYF)

Historical Prices