OTC Markets OTCPK - Delayed Quote
USD
Adyen N.V. (ADYYF)
1,152.19
-22.99
(-1.96%)
At close: September 4 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
1,268.00 | 1,268.00 | 1,145.19 | 1,152.19 | 1,152.19 | 100 |
|
Sep 3, 2026
|
1,259.00 | 1,259.00 | 1,175.18 | 1,175.18 | 1,175.18 | 100 |
|
Sep 2, 2026
|
1,162.53 | 1,256.94 | 1,161.64 | 1,161.64 | 1,161.64 | 100 |
|
Sep 1, 2026
|
1,150.61 | 1,201.11 | 1,138.52 | 1,139.00 | 1,139.00 | 100 |
|
Aug 31, 2026
|
1,283.90 | 1,283.90 | 1,208.89 | 1,281.18 | 1,281.18 | 200 |
|
Aug 28, 2026
|
1,335.00 | 1,335.00 | 1,245.00 | 1,284.00 | 1,284.00 | 200 |
|
Aug 27, 2026
|
1,310.72 | 1,310.72 | 1,238.00 | 1,238.00 | 1,238.00 | 100 |
|
Aug 26, 2026
|
1,245.00 | 1,300.46 | 1,245.00 | 1,300.46 | 1,300.46 | 100 |
|
Aug 25, 2026
|
1,245.00 | 1,324.00 | 1,245.00 | 1,324.00 | 1,324.00 | 100 |
|
Aug 24, 2026
|
1,293.70 | 1,329.72 | 1,238.00 | 1,322.94 | 1,322.94 | 300 |
|
Aug 21, 2026
|
1,255.46 | 1,336.25 | 1,237.59 | 1,237.59 | 1,237.59 | 100 |
|
Aug 20, 2026
|
1,240.00 | 1,240.00 | 1,232.24 | 1,232.24 | 1,232.24 | 100 |
|
Aug 19, 2026
|
1,202.68 | 1,202.68 | 1,154.08 | 1,154.08 | 1,154.08 | 100 |
|
Aug 18, 2026
|
1,173.21 | 1,173.21 | 1,165.88 | 1,172.03 | 1,172.03 | 100 |
|
Aug 17, 2026
|
1,210.00 | 1,233.00 | 1,136.46 | 1,184.73 | 1,184.73 | 200 |
|
Aug 14, 2026
|
1,240.00 | 1,283.24 | 1,182.00 | 1,216.00 | 1,216.00 | 400 |
|
Aug 13, 2026
|
1,100.00 | 1,232.34 | 1,100.00 | 1,200.00 | 1,200.00 | 300 |
|
Aug 12, 2026
|
1,057.63 | 1,057.63 | 1,014.00 | 1,014.00 | 1,014.00 | 100 |
|
Aug 11, 2026
|
1,045.46 | 1,093.00 | 1,023.97 | 1,023.97 | 1,023.97 | 100 |
|
Aug 10, 2026
|
1,112.00 | 1,112.00 | 1,072.34 | 1,073.00 | 1,073.00 | 400 |
|
Aug 7, 2026
|
1,093.00 | 1,093.00 | 1,027.00 | 1,057.50 | 1,057.50 | 100 |
|
Aug 6, 2026
|
1,034.04 | 1,093.00 | 1,025.50 | 1,093.00 | 1,093.00 | 200 |
|
Aug 5, 2026
|
1,100.00 | 1,100.00 | 1,030.16 | 1,030.16 | 1,030.16 | 500 |
|
Aug 4, 2026
|
1,030.20 | 1,100.00 | 1,030.20 | 1,051.75 | 1,051.75 | 100 |
|
Aug 3, 2026
|
1,020.00 | 1,093.00 | 1,015.98 | 1,015.98 | 1,015.98 | 100 |
|
Jul 31, 2026
|
1,055.00 | 1,055.00 | 983.80 | 1,020.60 | 1,020.60 | 100 |
|
Jul 30, 2026
|
1,055.00 | 1,055.00 | 977.00 | 977.12 | 977.12 | 200 |
|
Jul 29, 2026
|
995.09 | 995.09 | 977.00 | 977.00 | 977.00 | 100 |
|
Jul 28, 2026
|
968.11 | 1,055.00 | 968.11 | 1,020.30 | 1,020.30 | 2,300 |
|
Jul 27, 2026
|
980.00 | 980.00 | 911.28 | 929.00 | 929.00 | 100 |
|
Jul 24, 2026
|
916.59 | 956.50 | 899.96 | 956.50 | 956.50 | 100 |
|
Jul 23, 2026
|
905.96 | 940.00 | 901.46 | 901.46 | 901.46 | 100 |
|
Jul 22, 2026
|
940.52 | 957.00 | 908.00 | 957.00 | 957.00 | 100 |
|
Jul 21, 2026
|
900.99 | 940.52 | 900.99 | 903.96 | 903.96 | 100 |
|
Jul 20, 2026
|
950.00 | 999.50 | 895.99 | 940.39 | 940.39 | 300 |
|
Jul 17, 2026
|
965.00 | 986.00 | 933.00 | 982.50 | 982.50 | 300 |
|
Jul 16, 2026
|
939.64 | 992.00 | 939.64 | 987.00 | 987.00 | 100 |
|
Jul 15, 2026
|
1,015.82 | 1,015.82 | 956.00 | 997.00 | 997.00 | 100 |
|
Jul 14, 2026
|
929.00 | 967.67 | 927.00 | 933.00 | 933.00 | 200 |
|
Jul 13, 2026
|
986.00 | 986.00 | 941.00 | 975.00 | 975.00 | 200 |
|
Jul 10, 2026
|
947.00 | 992.00 | 940.00 | 940.00 | 940.00 | 100 |
|
Jul 9, 2026
|
963.00 | 981.00 | 927.00 | 929.75 | 929.75 | 100 |
|
Jul 8, 2026
|
975.00 | 988.63 | 936.00 | 936.00 | 936.00 | 300 |
|
Jul 7, 2026
|
965.00 | 981.25 | 962.50 | 981.25 | 981.25 | 200 |
|
Jul 6, 2026
|
946.97 | 997.00 | 946.97 | 997.00 | 997.00 | 100 |
|
Jul 2, 2026
|
930.00 | 995.00 | 930.00 | 984.00 | 984.00 | 200 |
|
Jul 1, 2026
|
903.15 | 943.00 | 903.15 | 936.00 | 936.00 | 200 |
|
Jun 30, 2026
|
955.59 | 955.59 | 927.00 | 946.32 | 946.32 | 100 |
|
Jun 29, 2026
|
958.00 | 979.79 | 929.00 | 971.00 | 971.00 | 100 |
|
Jun 26, 2026
|
941.09 | 961.00 | 927.00 | 958.17 | 958.17 | 200 |
|
Jun 25, 2026
|
905.00 | 993.35 | 902.00 | 924.00 | 924.00 | 100 |
|
Jun 24, 2026
|
945.00 | 973.00 | 935.00 | 936.38 | 936.38 | 500 |
|
Jun 23, 2026
|
981.70 | 981.70 | 934.00 | 976.55 | 976.55 | 100 |
|
Jun 22, 2026
|
1,005.00 | 1,051.22 | 997.00 | 997.00 | 997.00 | 100 |
|
Jun 18, 2026
|
1,008.00 | 1,059.00 | 980.90 | 1,006.00 | 1,006.00 | 100 |
|
Jun 17, 2026
|
1,021.00 | 1,056.00 | 971.25 | 971.25 | 971.25 | 300 |
|
Jun 16, 2026
|
1,015.00 | 1,053.00 | 986.38 | 1,037.00 | 1,037.00 | 29,700 |
|
Jun 15, 2026
|
976.00 | 1,043.80 | 965.00 | 972.30 | 972.30 | 200 |
|
Jun 12, 2026
|
917.00 | 959.00 | 898.51 | 898.51 | 898.51 | 700 |
|
Jun 11, 2026
|
918.86 | 976.00 | 880.00 | 976.00 | 976.00 | 1,200 |
|
Jun 10, 2026
|
951.50 | 953.00 | 932.00 | 950.52 | 950.52 | 100 |
|
Jun 9, 2026
|
945.00 | 992.38 | 935.00 | 976.00 | 976.00 | 200 |
|
Jun 8, 2026
|
996.92 | 1,023.55 | 926.00 | 926.00 | 926.00 | 100 |
|
Jun 5, 2026
|
977.77 | 980.00 | 938.00 | 956.89 | 956.89 | 100 |
|
Jun 4, 2026
|
1,005.00 | 1,064.00 | 1,005.00 | 1,025.03 | 1,025.03 | 100 |
|
Jun 3, 2026
|
1,027.00 | 1,027.00 | 977.00 | 1,005.00 | 1,005.00 | 100 |
|
Jun 2, 2026
|
1,032.60 | 1,125.50 | 1,032.60 | 1,125.50 | 1,125.50 | 100 |
|
Jun 1, 2026
|
1,009.50 | 1,119.90 | 1,009.50 | 1,119.90 | 1,119.90 | 200 |
|
May 29, 2026
|
1,092.00 | 1,100.00 | 1,038.77 | 1,100.00 | 1,100.00 | 100 |
|
May 28, 2026
|
1,126.00 | 1,126.00 | 1,042.36 | 1,053.18 | 1,053.18 | 100 |
|
May 27, 2026
|
1,106.00 | 1,128.28 | 1,084.00 | 1,084.00 | 1,084.00 | 100 |
|
May 26, 2026
|
1,140.00 | 1,149.00 | 1,096.00 | 1,126.61 | 1,126.61 | 100 |
|
May 22, 2026
|
1,137.00 | 1,137.00 | 1,054.83 | 1,135.00 | 1,135.00 | 100 |
|
May 21, 2026
|
1,048.00 | 1,120.00 | 1,048.00 | 1,120.00 | 1,120.00 | 100 |
|
May 20, 2026
|
1,129.00 | 1,129.00 | 1,056.35 | 1,111.78 | 1,111.78 | 100 |
|
May 19, 2026
|
1,102.20 | 1,160.35 | 1,076.00 | 1,079.25 | 1,079.25 | 100 |
|
May 18, 2026
|
1,052.60 | 1,074.54 | 1,028.00 | 1,028.00 | 1,028.00 | 200 |
|
May 15, 2026
|
1,025.00 | 1,057.25 | 1,024.00 | 1,024.00 | 1,024.00 | 100 |
|
May 14, 2026
|
1,039.00 | 1,072.45 | 1,020.00 | 1,059.00 | 1,059.00 | 100 |
|
May 13, 2026
|
1,050.00 | 1,061.81 | 1,020.00 | 1,047.00 | 1,047.00 | 500 |
|
May 12, 2026
|
1,053.00 | 1,086.00 | 1,053.00 | 1,053.00 | 1,053.00 | 100 |
|
May 11, 2026
|
1,101.82 | 1,104.00 | 1,053.00 | 1,095.00 | 1,095.00 | 600 |
|
May 8, 2026
|
1,145.00 | 1,146.00 | 1,099.61 | 1,128.00 | 1,128.00 | 100 |
|
May 7, 2026
|
1,104.00 | 1,171.73 | 1,074.00 | 1,074.00 | 1,074.00 | 100 |
|
May 6, 2026
|
1,118.00 | 1,172.81 | 1,091.00 | 1,094.00 | 1,094.00 | 400 |
|
May 5, 2026
|
1,064.00 | 1,109.00 | 1,055.00 | 1,109.00 | 1,109.00 | 100 |
|
May 4, 2026
|
1,095.65 | 1,169.31 | 1,095.65 | 1,154.00 | 1,154.00 | 200 |
|
May 1, 2026
|
1,127.70 | 1,155.00 | 1,100.00 | 1,155.00 | 1,155.00 | 100 |
|
Apr 30, 2026
|
1,095.01 | 1,153.02 | 1,079.02 | 1,153.02 | 1,153.02 | 100 |
|
Apr 29, 2026
|
1,081.00 | 1,165.00 | 1,078.92 | 1,165.00 | 1,165.00 | 100 |
|
Apr 28, 2026
|
1,085.00 | 1,144.00 | 1,085.00 | 1,100.00 | 1,100.00 | 100 |
|
Apr 27, 2026
|
1,116.00 | 1,157.00 | 1,079.01 | 1,156.50 | 1,156.50 | 100 |
|
Apr 24, 2026
|
1,117.11 | 1,206.65 | 1,117.00 | 1,117.00 | 1,117.00 | 100 |
|
Apr 23, 2026
|
1,160.09 | 1,160.09 | 1,050.50 | 1,110.50 | 1,110.50 | 100 |
|
Apr 22, 2026
|
1,112.00 | 1,162.00 | 1,085.50 | 1,159.00 | 1,159.00 | 400 |
|
Apr 21, 2026
|
1,131.00 | 1,171.00 | 1,087.89 | 1,163.00 | 1,163.00 | 200 |
|
Apr 20, 2026
|
1,118.00 | 1,170.12 | 1,097.74 | 1,165.00 | 1,165.00 | 100 |
|
Apr 17, 2026
|
1,184.14 | 1,186.00 | 1,125.00 | 1,156.82 | 1,156.82 | 100 |
|
Apr 16, 2026
|
1,084.76 | 1,166.57 | 1,080.00 | 1,085.35 | 1,085.35 | 400 |
|
Apr 15, 2026
|
1,118.18 | 1,161.00 | 1,092.19 | 1,092.19 | 1,092.19 | 400 |
|
Apr 14, 2026
|
1,058.91 | 1,076.56 | 1,045.09 | 1,065.00 | 1,065.00 | 100 |
|
Apr 13, 2026
|
999.94 | 1,070.25 | 998.45 | 1,017.50 | 1,017.50 | 200 |
|
Apr 10, 2026
|
1,006.06 | 1,021.29 | 1,002.91 | 1,002.91 | 1,002.91 | 100 |
|
Apr 9, 2026
|
996.51 | 1,017.00 | 958.43 | 976.00 | 976.00 | 200 |
|
Apr 8, 2026
|
1,053.00 | 1,055.00 | 991.00 | 991.00 | 991.00 | 400 |
|
Apr 7, 2026
|
973.75 | 1,005.44 | 955.00 | 959.00 | 959.00 | 100 |
|
Apr 6, 2026
|
985.00 | 990.00 | 960.00 | 990.00 | 990.00 | 100 |
|
Apr 2, 2026
|
945.02 | 999.00 | 945.02 | 999.00 | 999.00 | 200 |
|
Apr 1, 2026
|
1,047.75 | 1,047.75 | 973.29 | 977.00 | 977.00 | 100 |
|
Mar 31, 2026
|
980.00 | 1,029.96 | 980.00 | 988.78 | 988.78 | 100 |
|
Mar 30, 2026
|
960.00 | 1,003.78 | 954.00 | 959.00 | 959.00 | 200 |
|
Mar 27, 2026
|
956.28 | 1,004.00 | 946.00 | 946.00 | 946.00 | 100 |
|
Mar 26, 2026
|
1,005.14 | 1,036.00 | 995.68 | 1,027.91 | 1,027.91 | 300 |
|
Mar 25, 2026
|
1,077.86 | 1,077.86 | 1,018.00 | 1,018.00 | 1,018.00 | 200 |
|
Mar 24, 2026
|
1,039.47 | 1,039.47 | 992.68 | 992.68 | 992.68 | 100 |
|
Mar 23, 2026
|
1,014.12 | 1,060.94 | 1,014.12 | 1,055.00 | 1,055.00 | 400 |
|
Mar 20, 2026
|
992.74 | 1,050.52 | 992.74 | 1,008.35 | 1,008.35 | 100 |
|
Mar 19, 2026
|
999.99 | 1,020.21 | 989.68 | 1,017.11 | 1,017.11 | 100 |
|
Mar 18, 2026
|
1,034.00 | 1,043.00 | 999.68 | 999.68 | 999.68 | 100 |
|
Mar 17, 2026
|
1,046.32 | 1,072.00 | 1,039.67 | 1,042.00 | 1,042.00 | 100 |
|
Mar 16, 2026
|
1,060.22 | 1,067.51 | 1,028.00 | 1,031.27 | 1,031.27 | 200 |
|
Mar 13, 2026
|
1,067.27 | 1,071.33 | 1,042.71 | 1,067.60 | 1,067.60 | 100 |
|
Mar 12, 2026
|
1,065.08 | 1,081.42 | 1,053.14 | 1,066.98 | 1,066.98 | 100 |
|
Mar 11, 2026
|
1,030.76 | 1,130.51 | 1,030.76 | 1,130.51 | 1,130.51 | 100 |
|
Mar 10, 2026
|
1,092.20 | 1,123.00 | 1,068.00 | 1,085.75 | 1,085.75 | 200 |
|
Mar 9, 2026
|
1,086.27 | 1,112.00 | 1,068.86 | 1,112.00 | 1,112.00 | 100 |
|
Mar 6, 2026
|
1,075.00 | 1,125.86 | 1,070.00 | 1,110.00 | 1,110.00 | 400 |
|
Mar 5, 2026
|
1,071.53 | 1,122.80 | 1,071.53 | 1,104.88 | 1,104.88 | 300 |
|
Mar 4, 2026
|
1,096.92 | 1,158.05 | 1,091.00 | 1,142.00 | 1,142.00 | 21,000 |
|
Mar 3, 2026
|
1,100.80 | 1,145.80 | 1,080.00 | 1,093.00 | 1,093.00 | 200 |
|
Mar 2, 2026
|
1,159.66 | 1,159.66 | 1,157.62 | 1,157.62 | 1,157.62 | 100 |
|
Feb 27, 2026
|
1,137.00 | 1,220.00 | 1,115.00 | 1,137.20 | 1,137.20 | 100 |
|
Feb 26, 2026
|
1,197.00 | 1,197.00 | 1,138.00 | 1,140.75 | 1,140.75 | 100 |
|
Feb 25, 2026
|
1,101.00 | 1,196.59 | 1,101.00 | 1,196.59 | 1,196.59 | 3,100 |
|
Feb 24, 2026
|
1,128.41 | 1,128.41 | 1,088.00 | 1,088.00 | 1,088.00 | 400 |
|
Feb 23, 2026
|
1,144.81 | 1,144.81 | 1,065.00 | 1,070.00 | 1,070.00 | 100 |
|
Feb 20, 2026
|
1,151.26 | 1,218.65 | 1,136.08 | 1,187.00 | 1,187.00 | 300 |
|
Feb 19, 2026
|
1,200.46 | 1,200.46 | 1,123.00 | 1,123.00 | 1,123.00 | 200 |
|
Feb 18, 2026
|
1,164.56 | 1,208.05 | 1,150.87 | 1,175.89 | 1,175.89 | 400 |
|
Feb 17, 2026
|
1,108.96 | 1,150.71 | 1,088.00 | 1,150.71 | 1,150.71 | 200 |
|
Feb 13, 2026
|
1,070.00 | 1,098.00 | 1,059.84 | 1,098.00 | 1,098.00 | 100 |
|
Feb 12, 2026
|
1,168.00 | 1,175.95 | 1,070.00 | 1,089.68 | 1,089.68 | 1,300 |
|
Feb 11, 2026
|
1,423.20 | 1,423.20 | 1,410.03 | 1,410.03 | 1,410.03 | 100 |
|
Feb 10, 2026
|
1,464.76 | 1,484.55 | 1,464.76 | 1,476.01 | 1,476.01 | 200 |
|
Feb 9, 2026
|
1,380.64 | 1,414.00 | 1,380.64 | 1,411.00 | 1,411.00 | 100 |
|
Feb 6, 2026
|
1,334.75 | 1,367.00 | 1,311.50 | 1,327.55 | 1,327.55 | 100 |
|
Feb 5, 2026
|
1,352.00 | 1,367.91 | 1,333.00 | 1,333.00 | 1,333.00 | 3,600 |
|
Feb 4, 2026
|
1,394.67 | 1,441.55 | 1,370.00 | 1,395.34 | 1,395.34 | 100 |
|
Feb 3, 2026
|
1,422.88 | 1,434.84 | 1,387.00 | 1,390.66 | 1,390.66 | 100 |
|
Feb 2, 2026
|
1,471.12 | 1,551.75 | 1,444.00 | 1,460.00 | 1,460.00 | 100 |
|
Jan 30, 2026
|
1,492.76 | 1,526.80 | 1,427.70 | 1,427.70 | 1,427.70 | 200 |
|
Jan 29, 2026
|
1,523.30 | 1,528.08 | 1,498.00 | 1,500.00 | 1,500.00 | 100 |
|
Jan 28, 2026
|
1,573.09 | 1,573.09 | 1,523.80 | 1,566.93 | 1,566.93 | 200 |
|
Jan 27, 2026
|
1,568.00 | 1,676.06 | 1,568.00 | 1,676.06 | 1,676.06 | 100 |
|
Jan 26, 2026
|
1,678.86 | 1,678.86 | 1,591.85 | 1,591.85 | 1,591.85 | 100 |
|
Jan 23, 2026
|
1,620.27 | 1,667.00 | 1,616.00 | 1,667.00 | 1,667.00 | 100 |
|
Jan 22, 2026
|
1,674.08 | 1,697.00 | 1,647.00 | 1,648.00 | 1,648.00 | 100 |
|
Jan 21, 2026
|
1,642.84 | 1,731.02 | 1,635.00 | 1,683.00 | 1,683.00 | 100 |
|
Jan 20, 2026
|
1,605.20 | 1,639.00 | 1,604.86 | 1,623.00 | 1,623.00 | 100 |
|
Jan 16, 2026
|
1,606.95 | 1,635.00 | 1,578.50 | 1,635.00 | 1,635.00 | 100 |
|
Jan 15, 2026
|
1,641.85 | 1,682.66 | 1,609.60 | 1,653.00 | 1,653.00 | 100 |
|
Jan 14, 2026
|
1,595.75 | 1,639.69 | 1,595.75 | 1,598.50 | 1,598.50 | 100 |
|
Jan 13, 2026
|
1,683.08 | 1,683.08 | 1,629.00 | 1,652.00 | 1,652.00 | 100 |
|
Jan 12, 2026
|
1,673.77 | 1,673.77 | 1,662.65 | 1,669.23 | 1,669.23 | 100 |
|
Jan 9, 2026
|
1,686.33 | 1,689.41 | 1,662.00 | 1,676.13 | 1,676.13 | 100 |
|
Jan 8, 2026
|
1,690.45 | 1,694.81 | 1,645.00 | 1,694.81 | 1,694.81 | 100 |
|
Jan 7, 2026
|
1,715.53 | 1,715.53 | 1,644.29 | 1,676.00 | 1,676.00 | 100 |
|
Jan 6, 2026
|
1,664.44 | 1,736.00 | 1,664.44 | 1,736.00 | 1,736.00 | 100 |
|
Jan 5, 2026
|
1,671.52 | 1,692.99 | 1,648.81 | 1,664.00 | 1,664.00 | 100 |
|
Jan 2, 2026
|
1,639.84 | 1,710.30 | 1,604.00 | 1,607.00 | 1,607.00 | 100 |
|
Dec 31, 2025
|
1,535.14 | 1,606.35 | 1,535.14 | 1,581.00 | 1,581.00 | 100 |
|
Dec 30, 2025
|
1,615.69 | 1,628.92 | 1,581.00 | 1,617.00 | 1,617.00 | 100 |
|
Dec 29, 2025
|
1,622.69 | 1,637.36 | 1,586.00 | 1,586.00 | 1,586.00 | 100 |
|
Dec 26, 2025
|
1,635.00 | 1,635.00 | 1,580.00 | 1,581.00 | 1,581.00 | 100 |
|
Dec 24, 2025
|
1,581.00 | 1,634.00 | 1,581.00 | 1,634.00 | 1,634.00 | 100 |
|
Dec 23, 2025
|
1,620.00 | 1,621.00 | 1,545.55 | 1,576.00 | 1,576.00 | 100 |
|
Dec 22, 2025
|
1,578.00 | 1,637.00 | 1,578.00 | 1,637.00 | 1,637.00 | 100 |
|
Dec 19, 2025
|
1,649.88 | 1,649.88 | 1,549.89 | 1,583.00 | 1,583.00 | 100 |
|
Dec 18, 2025
|
1,590.60 | 1,635.00 | 1,551.70 | 1,571.70 | 1,571.70 | 100 |
|
Dec 17, 2025
|
1,555.42 | 1,555.42 | 1,526.00 | 1,526.00 | 1,526.00 | 100 |
|
Dec 16, 2025
|
1,596.66 | 1,596.66 | 1,551.00 | 1,556.00 | 1,556.00 | 100 |
|
Dec 15, 2025
|
1,583.10 | 1,605.00 | 1,552.00 | 1,605.00 | 1,605.00 | 100 |
|
Dec 12, 2025
|
1,570.62 | 1,586.00 | 1,534.00 | 1,534.00 | 1,534.00 | 100 |
|
Dec 11, 2025
|
1,558.18 | 1,559.18 | 1,558.18 | 1,559.01 | 1,559.01 | 100 |
|
Dec 10, 2025
|
1,513.88 | 1,544.97 | 1,513.88 | 1,531.00 | 1,531.00 | 100 |
|
Dec 9, 2025
|
1,537.85 | 1,605.23 | 1,499.00 | 1,605.23 | 1,605.23 | 100 |
|
Dec 8, 2025
|
1,579.81 | 1,579.81 | 1,521.00 | 1,521.00 | 1,521.00 | 100 |
|
Dec 5, 2025
|
1,543.60 | 1,564.08 | 1,538.60 | 1,541.00 | 1,541.00 | 100 |
|
Dec 4, 2025
|
1,584.11 | 1,584.11 | 1,517.00 | 1,517.00 | 1,517.00 | 100 |
|
Dec 3, 2025
|
1,613.00 | 1,613.00 | 1,563.00 | 1,563.00 | 1,563.00 | 100 |
|
Dec 2, 2025
|
1,567.19 | 1,567.19 | 1,567.19 | 1,567.19 | 1,567.19 | 100 |
|
Dec 1, 2025
|
1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 100 |
|
Nov 28, 2025
|
1,538.40 | 1,575.00 | 1,525.00 | 1,525.00 | 1,525.00 | 100 |
|
Nov 26, 2025
|
1,556.94 | 1,574.00 | 1,518.00 | 1,528.00 | 1,528.00 | 300 |
|
Nov 25, 2025
|
1,521.14 | 1,560.00 | 1,502.00 | 1,528.97 | 1,528.97 | 100 |
|
Nov 24, 2025
|
1,511.47 | 1,523.55 | 1,463.42 | 1,514.36 | 1,514.36 | 100 |
|
Nov 21, 2025
|
1,483.33 | 1,525.00 | 1,474.00 | 1,477.00 | 1,477.00 | 100 |
|
Nov 20, 2025
|
1,539.92 | 1,539.92 | 1,455.00 | 1,458.80 | 1,458.80 | 100 |
|
Nov 19, 2025
|
1,554.84 | 1,554.84 | 1,453.69 | 1,453.69 | 1,453.69 | 100 |
|
Nov 18, 2025
|
1,550.00 | 1,550.00 | 1,504.00 | 1,505.00 | 1,505.00 | 100 |
|
Nov 17, 2025
|
1,585.62 | 1,651.82 | 1,545.00 | 1,651.82 | 1,651.82 | 100 |
|
Nov 14, 2025
|
1,623.19 | 1,660.00 | 1,604.00 | 1,604.00 | 1,604.00 | 100 |
|
Nov 13, 2025
|
1,665.66 | 1,729.97 | 1,614.50 | 1,614.50 | 1,614.50 | 300 |
|
Nov 12, 2025
|
1,713.69 | 1,713.69 | 1,617.51 | 1,664.00 | 1,664.00 | 200 |
|
Nov 11, 2025
|
1,657.00 | 1,694.00 | 1,657.00 | 1,680.99 | 1,680.99 | 8,700 |
|
Nov 10, 2025
|
1,548.00 | 1,588.00 | 1,513.81 | 1,513.81 | 1,513.81 | 100 |
|
Nov 7, 2025
|
1,474.23 | 1,596.38 | 1,474.23 | 1,565.29 | 1,565.29 | 100 |
|
Nov 6, 2025
|
1,600.00 | 1,657.17 | 1,508.56 | 1,508.56 | 1,508.56 | 100 |
|
Nov 5, 2025
|
1,562.12 | 1,622.12 | 1,562.12 | 1,622.12 | 1,622.12 | 100 |
|
Nov 4, 2025
|
1,642.04 | 1,680.00 | 1,633.00 | 1,680.00 | 1,680.00 | 100 |
|
Nov 3, 2025
|
1,726.09 | 1,726.09 | 1,680.14 | 1,680.14 | 1,680.14 | 100 |
|
Oct 31, 2025
|
1,763.68 | 1,773.97 | 1,644.81 | 1,690.00 | 1,690.00 | 100 |
|
Oct 30, 2025
|
1,681.20 | 1,780.00 | 1,681.20 | 1,755.00 | 1,755.00 | 100 |
|
Oct 29, 2025
|
1,778.35 | 1,834.49 | 1,751.80 | 1,791.90 | 1,791.90 | 100 |
|
Oct 28, 2025
|
1,720.65 | 1,732.50 | 1,664.00 | 1,664.00 | 1,664.00 | 100 |
|
Oct 27, 2025
|
1,723.45 | 1,769.00 | 1,687.05 | 1,723.00 | 1,723.00 | 100 |
|
Oct 24, 2025
|
1,750.00 | 1,765.08 | 1,724.30 | 1,724.30 | 1,724.30 | 100 |
|
Oct 23, 2025
|
1,694.00 | 1,747.00 | 1,694.00 | 1,700.42 | 1,700.42 | 100 |
|
Oct 22, 2025
|
1,714.00 | 1,745.00 | 1,695.00 | 1,695.00 | 1,695.00 | 100 |
|
Oct 21, 2025
|
1,733.46 | 1,733.46 | 1,733.46 | 1,733.46 | 1,733.46 | - |
|
Oct 20, 2025
|
1,723.00 | 1,733.46 | 1,686.13 | 1,733.46 | 1,733.46 | 100 |
|
Oct 17, 2025
|
1,659.00 | 1,675.00 | 1,639.07 | 1,675.00 | 1,675.00 | 100 |
|
Oct 16, 2025
|
1,716.00 | 1,722.00 | 1,666.00 | 1,666.00 | 1,666.00 | 100 |
|
Oct 15, 2025
|
1,729.46 | 1,729.46 | 1,659.00 | 1,661.00 | 1,661.00 | 100 |
|
Oct 14, 2025
|
1,637.00 | 1,732.00 | 1,637.00 | 1,732.00 | 1,732.00 | 100 |
|
Oct 13, 2025
|
1,683.00 | 1,727.00 | 1,679.00 | 1,682.00 | 1,682.00 | 100 |
|
Oct 10, 2025
|
1,721.09 | 1,742.18 | 1,679.50 | 1,679.50 | 1,679.50 | 100 |
|
Oct 9, 2025
|
1,752.00 | 1,788.00 | 1,703.00 | 1,703.00 | 1,703.00 | 100 |
|
Oct 8, 2025
|
1,710.00 | 1,753.00 | 1,710.00 | 1,737.95 | 1,737.95 | 100 |
|
Oct 7, 2025
|
1,791.79 | 1,791.79 | 1,691.32 | 1,691.32 | 1,691.32 | 100 |
|
Oct 6, 2025
|
1,700.00 | 1,731.00 | 1,700.00 | 1,731.00 | 1,731.00 | 100 |
|
Oct 3, 2025
|
1,704.00 | 1,720.00 | 1,680.10 | 1,680.10 | 1,680.10 | 100 |
|
Oct 2, 2025
|
1,651.31 | 1,727.50 | 1,651.31 | 1,651.81 | 1,651.81 | 100 |
|
Oct 1, 2025
|
1,603.20 | 1,630.00 | 1,565.15 | 1,630.00 | 1,630.00 | 100 |
|
Sep 30, 2025
|
1,585.90 | 1,620.00 | 1,569.00 | 1,569.00 | 1,569.00 | 100 |
|
Sep 29, 2025
|
1,626.77 | 1,626.77 | 1,568.00 | 1,568.00 | 1,568.00 | 100 |
|
Sep 26, 2025
|
1,567.00 | 1,604.00 | 1,559.00 | 1,604.00 | 1,604.00 | 100 |
|
Sep 25, 2025
|
1,570.35 | 1,634.00 | 1,570.35 | 1,580.00 | 1,580.00 | 100 |
|
Sep 24, 2025
|
1,592.00 | 1,595.00 | 1,592.00 | 1,595.00 | 1,595.00 | 100 |
|
Sep 23, 2025
|
1,595.44 | 1,650.00 | 1,595.44 | 1,595.44 | 1,595.44 | 100 |
|
Sep 22, 2025
|
1,596.00 | 1,619.43 | 1,596.00 | 1,598.00 | 1,598.00 | 100 |
|
Sep 19, 2025
|
1,630.00 | 1,630.00 | 1,570.35 | 1,596.00 | 1,596.00 | 100 |
|
Sep 18, 2025
|
1,650.00 | 1,650.00 | 1,590.65 | 1,615.00 | 1,615.00 | 100 |
|
Sep 17, 2025
|
1,570.00 | 1,647.00 | 1,570.00 | 1,647.00 | 1,647.00 | 100 |
|
Sep 16, 2025
|
1,594.00 | 1,594.00 | 1,560.00 | 1,563.90 | 1,563.90 | 100 |
|
Sep 15, 2025
|
1,563.79 | 1,597.00 | 1,559.29 | 1,577.33 | 1,577.33 | 100 |
|
Sep 12, 2025
|
1,563.79 | 1,563.79 | 1,563.79 | 1,563.79 | 1,563.79 | 100 |
|
Sep 11, 2025
|
1,595.00 | 1,600.00 | 1,565.00 | 1,568.00 | 1,568.00 | 200 |
|
Sep 10, 2025
|
1,632.00 | 1,632.00 | 1,570.10 | 1,597.00 | 1,597.00 | 100 |
|
Sep 9, 2025
|
1,640.00 | 1,665.00 | 1,612.00 | 1,625.40 | 1,625.40 | 100 |
|
Sep 8, 2025
|
1,590.30 | 1,651.00 | 1,590.30 | 1,647.00 | 1,647.00 | 100 |
|
Sep 5, 2025
|
1,594.00 | 1,649.00 | 1,572.47 | 1,596.00 | 1,596.00 | 100 |
