Adyen N.V. (AMS:ADYEN)
Netherlands · Delayed Price · Currency is EUR 1,001.60
+3.90 (0.39%)
At close: Feb 20, 2026
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 999.50 | 1,008.80 | 980.70 | 1,001.60 | 1,001.60 | 0.39% | 185,472 |
| Feb 19, 2026 | 986.90 | 1,017.40 | 983.80 | 997.70 | 997.70 | 1.32% | 219,629 |
| Feb 18, 2026 | 960.00 | 992.00 | 952.60 | 984.70 | 984.70 | 2.91% | 268,758 |
| Feb 17, 2026 | 914.20 | 958.10 | 911.70 | 956.90 | 956.90 | 4.24% | 183,209 |
| Feb 16, 2026 | 906.00 | 930.30 | 902.30 | 918.00 | 918.00 | 2.32% | 154,296 |
| Feb 13, 2026 | 930.90 | 942.00 | 890.70 | 897.20 | 897.20 | -0.68% | 323,699 |
| Feb 12, 2026 | 1,000.00 | 1,007.60 | 903.30 | 903.30 | 903.30 | -21.87% | 758,895 |
| Feb 11, 2026 | 1,233.00 | 1,234.00 | 1,156.20 | 1,156.20 | 1,156.20 | -6.49% | 171,565 |
| Feb 10, 2026 | 1,201.40 | 1,253.00 | 1,200.00 | 1,236.40 | 1,236.40 | 4.18% | 130,149 |
| Feb 9, 2026 | 1,148.20 | 1,188.20 | 1,132.60 | 1,186.80 | 1,186.80 | 4.58% | 95,991 |
| Feb 6, 2026 | 1,135.40 | 1,139.00 | 1,109.40 | 1,134.80 | 1,134.80 | -0.82% | 105,952 |
| Feb 5, 2026 | 1,175.00 | 1,186.00 | 1,126.00 | 1,144.20 | 1,144.20 | -2.29% | 114,220 |
| Feb 4, 2026 | 1,169.00 | 1,188.00 | 1,158.60 | 1,171.00 | 1,171.00 | -0.49% | 160,658 |
| Feb 3, 2026 | 1,270.00 | 1,274.20 | 1,176.80 | 1,176.80 | 1,176.80 | -7.02% | 128,350 |
| Feb 2, 2026 | 1,240.00 | 1,278.00 | 1,221.40 | 1,265.60 | 1,265.60 | 0.97% | 80,577 |
| Jan 30, 2026 | 1,272.00 | 1,282.80 | 1,248.20 | 1,253.40 | 1,253.40 | -1.35% | 95,395 |
| Jan 29, 2026 | 1,285.00 | 1,294.00 | 1,265.80 | 1,270.60 | 1,270.60 | -0.97% | 89,863 |
| Jan 28, 2026 | 1,325.00 | 1,329.60 | 1,276.40 | 1,283.00 | 1,283.00 | -3.88% | 110,986 |
| Jan 27, 2026 | 1,398.20 | 1,400.00 | 1,327.60 | 1,334.80 | 1,334.80 | -4.22% | 129,261 |
| Jan 26, 2026 | 1,394.80 | 1,417.80 | 1,392.20 | 1,393.60 | 1,393.60 | -0.23% | 62,745 |
| Jan 23, 2026 | 1,420.40 | 1,431.40 | 1,389.60 | 1,396.80 | 1,396.80 | -2.39% | 90,619 |
| Jan 22, 2026 | 1,415.00 | 1,434.60 | 1,408.00 | 1,431.00 | 1,431.00 | 1.62% | 85,913 |
| Jan 21, 2026 | 1,374.00 | 1,414.40 | 1,374.00 | 1,408.20 | 1,408.20 | 1.94% | 83,351 |
| Jan 20, 2026 | 1,366.00 | 1,381.40 | 1,351.20 | 1,381.40 | 1,381.40 | 0.76% | 62,525 |
| Jan 19, 2026 | 1,365.00 | 1,383.20 | 1,356.00 | 1,371.00 | 1,371.00 | -1.52% | 49,616 |
| Jan 16, 2026 | 1,406.40 | 1,408.80 | 1,373.80 | 1,392.20 | 1,392.20 | -1.51% | 102,802 |
| Jan 15, 2026 | 1,390.60 | 1,422.60 | 1,383.40 | 1,413.60 | 1,413.60 | 2.27% | 83,940 |
| Jan 14, 2026 | 1,403.80 | 1,403.80 | 1,360.60 | 1,382.20 | 1,382.20 | -1.12% | 80,351 |
| Jan 13, 2026 | 1,434.00 | 1,456.60 | 1,396.00 | 1,397.80 | 1,397.80 | -2.17% | 77,704 |
| Jan 12, 2026 | 1,444.00 | 1,453.00 | 1,414.40 | 1,428.80 | 1,428.80 | -1.57% | 77,404 |
| Jan 9, 2026 | 1,436.20 | 1,462.40 | 1,432.40 | 1,451.60 | 1,451.60 | 0.97% | 99,589 |
| Jan 8, 2026 | 1,473.60 | 1,485.00 | 1,437.60 | 1,437.60 | 1,437.60 | -1.53% | 84,659 |
| Jan 7, 2026 | 1,460.20 | 1,477.60 | 1,451.80 | 1,460.00 | 1,460.00 | -0.37% | 80,436 |
| Jan 6, 2026 | 1,443.00 | 1,465.40 | 1,397.20 | 1,465.40 | 1,465.40 | 1.50% | 88,985 |
| Jan 5, 2026 | 1,408.00 | 1,457.40 | 1,404.00 | 1,443.80 | 1,443.80 | 3.34% | 104,457 |
| Jan 2, 2026 | 1,380.00 | 1,418.00 | 1,374.60 | 1,397.20 | 1,397.20 | 1.61% | 63,443 |
| Dec 31, 2025 | 1,371.00 | 1,376.60 | 1,367.80 | 1,375.00 | 1,375.00 | -0.38% | 16,470 |
| Dec 30, 2025 | 1,376.40 | 1,383.80 | 1,368.60 | 1,380.20 | 1,380.20 | 0.39% | 31,038 |
| Dec 29, 2025 | 1,368.00 | 1,386.00 | 1,363.00 | 1,374.80 | 1,374.80 | 0.50% | 42,406 |
| Dec 24, 2025 | 1,356.80 | 1,368.00 | 1,355.20 | 1,368.00 | 1,368.00 | 0.35% | 6,869 |
| Dec 23, 2025 | 1,374.20 | 1,385.40 | 1,361.80 | 1,363.20 | 1,363.20 | -0.83% | 33,296 |
| Dec 22, 2025 | 1,374.00 | 1,380.40 | 1,366.60 | 1,374.60 | 1,374.60 | -0.20% | 32,802 |
| Dec 19, 2025 | 1,370.00 | 1,383.40 | 1,366.20 | 1,377.40 | 1,377.40 | 0.53% | 102,770 |
| Dec 18, 2025 | 1,334.40 | 1,386.00 | 1,325.20 | 1,370.20 | 1,370.20 | 3.05% | 104,354 |
| Dec 17, 2025 | 1,350.00 | 1,352.00 | 1,322.40 | 1,329.60 | 1,329.60 | -1.54% | 62,435 |
| Dec 16, 2025 | 1,349.40 | 1,365.20 | 1,339.80 | 1,350.40 | 1,350.40 | -0.12% | 68,996 |
| Dec 15, 2025 | 1,338.80 | 1,358.40 | 1,334.00 | 1,352.00 | 1,352.00 | 1.36% | 56,555 |
| Dec 12, 2025 | 1,335.60 | 1,360.80 | 1,332.20 | 1,333.80 | 1,333.80 | 0.21% | 62,316 |
| Dec 11, 2025 | 1,331.80 | 1,336.00 | 1,304.60 | 1,331.00 | 1,331.00 | -0.21% | 42,056 |
| Dec 10, 2025 | 1,320.00 | 1,335.20 | 1,306.00 | 1,333.80 | 1,333.80 | 1.15% | 43,755 |