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 (OP:ADYYF)

1,411.00 +83.45 (+6.29%)
Streaming Delayed Price Updated: 3:00 PM EST, Feb 9, 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 (%)
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%)
Feb 02, 2026 1444 1552 1444 1460 37 +32.30(+2.26%)
Jan 30, 2026 1502 1527 1428 1428 218 -72.30(-4.82%)
Jan 29, 2026 1523 1528 1498 1500 66 -66.93(-4.27%)
Jan 28, 2026 1548 1573 1524 1567 168 -109.13(-6.51%)
Jan 27, 2026 1568 1676 1568 1676 8 +84.21(+5.29%)
Jan 26, 2026 1679 1679 1592 1592 66 -75.15(-4.51%)
Jan 23, 2026 1616 1667 1616 1667 100 +19.00(+1.15%)
Jan 22, 2026 1674 1697 1647 1648 30 -35.00(-2.08%)
Jan 21, 2026 1641 1731 1635 1683 17 +60.00(+3.70%)
Jan 20, 2026 1605 1639 1605 1623 27 -12.00(-0.73%)
Jan 16, 2026 1607 1635 1578 1635 100 -18.00(-1.09%)
Jan 15, 2026 1683 1683 1610 1653 51 +54.50(+3.41%)
Jan 14, 2026 1596 1640 1596 1598 46 -53.50(-3.24%)
Jan 13, 2026 1683 1683 1629 1652 8 -17.23(-1.03%)
Jan 12, 2026 1674 1674 1663 1669 7 -6.89(-0.41%)
Jan 09, 2026 1689 1689 1662 1676 100 -18.69(-1.10%)
Jan 08, 2026 1690 1695 1645 1695 43 +18.81(+1.12%)
Jan 07, 2026 1644 1716 1644 1676 35 -60.00(-3.46%)
Jan 06, 2026 1664 1736 1664 1736 37 +72.00(+4.33%)
Jan 05, 2026 1649 1693 1649 1664 27 +57.00(+3.55%)
Jan 02, 2026 1607 1710 1604 1607 100 +26.00(+1.64%)
Dec 31, 2025 1584 1606 1535 1581 100 -36.00(-2.23%)
Dec 30, 2025 1616 1629 1581 1617 61 +31.00(+1.95%)
Dec 29, 2025 1623 1637 1586 1586 82 +5.00(+0.32%)
Dec 26, 2025 1635 1635 1580 1581 100 -53.00(-3.24%)
Dec 24, 2025 1581 1634 1581 1634 100 +58.00(+3.68%)
Dec 23, 2025 1620 1621 1546 1576 62 -61.00(-3.73%)
Dec 22, 2025 1634 1637 1578 1637 44 +54.00(+3.41%)
Dec 19, 2025 1588 1650 1550 1583 100 +11.30(+0.72%)
Dec 18, 2025 1591 1635 1552 1572 21 +45.70(+2.99%)
Dec 17, 2025 1555 1555 1526 1526 20 -30.00(-1.93%)
Dec 16, 2025 1583 1597 1551 1556 30 -49.00(-3.05%)
Dec 15, 2025 1583 1605 1552 1605 39 +71.00(+4.63%)
Dec 12, 2025 1571 1586 1534 1534 100 -25.01(-1.60%)
Dec 11, 2025 1559 1559 1558 1559 124 +28.01(+1.83%)
Dec 10, 2025 1514 1545 1514 1531 25 -74.23(-4.62%)
Dec 09, 2025 1538 1605 1499 1605 54 +84.23(+5.54%)
Dec 08, 2025 1580 1580 1521 1521 30 -20.00(-1.30%)
Dec 05, 2025 1564 1564 1539 1541 100 +24.00(+1.58%)
Dec 04, 2025 1584 1584 1517 1517 12 -46.00(-2.94%)
Dec 03, 2025 1613 1613 1563 1563 7 -4.19(-0.27%)
Dec 02, 2025 1567 1567 1567 1567 25 -20.81(-1.31%)
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.