Adyen N.V. (AMS:ADYEN)
Netherlands · Delayed Price · Currency is EUR 1,445.60
-10.40 (-0.71%)
Oct 3, 2025, 5:35 PM CET
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,466.80 | 1,480.20 | 1,434.00 | 1,445.60 | 1,445.60 | -0.71% | 69,596 |
| Oct 2, 2025 | 1,376.60 | 1,457.40 | 1,376.40 | 1,456.00 | 1,456.00 | 6.43% | 94,977 |
| Oct 1, 2025 | 1,358.00 | 1,377.00 | 1,349.00 | 1,368.00 | 1,368.00 | 0.22% | 51,940 |
| Sep 30, 2025 | 1,364.80 | 1,376.00 | 1,343.80 | 1,365.00 | 1,365.00 | -0.19% | 64,403 |
| Sep 29, 2025 | 1,365.00 | 1,373.00 | 1,347.80 | 1,367.60 | 1,367.60 | 1.08% | 46,668 |
| Sep 26, 2025 | 1,378.60 | 1,384.40 | 1,351.00 | 1,353.00 | 1,353.00 | -1.83% | 60,576 |
| Sep 25, 2025 | 1,382.80 | 1,391.60 | 1,367.00 | 1,378.20 | 1,378.20 | -0.59% | 51,247 |
| Sep 24, 2025 | 1,372.20 | 1,390.60 | 1,354.20 | 1,386.40 | 1,386.40 | 0.86% | 65,024 |
| Sep 23, 2025 | 1,384.60 | 1,397.40 | 1,371.00 | 1,374.60 | 1,374.60 | -0.33% | 53,375 |
| Sep 22, 2025 | 1,375.60 | 1,391.80 | 1,371.20 | 1,379.20 | 1,379.20 | -0.04% | 47,181 |
| Sep 19, 2025 | 1,390.00 | 1,396.20 | 1,366.60 | 1,379.80 | 1,379.80 | -1.10% | 128,712 |
| Sep 18, 2025 | 1,390.00 | 1,400.60 | 1,366.20 | 1,395.20 | 1,395.20 | 1.32% | 76,611 |
| Sep 17, 2025 | 1,334.00 | 1,377.00 | 1,309.40 | 1,377.00 | 1,377.00 | 4.24% | 122,053 |
| Sep 16, 2025 | 1,366.60 | 1,370.40 | 1,321.00 | 1,321.00 | 1,321.00 | -2.08% | 72,788 |
| Sep 15, 2025 | 1,356.00 | 1,373.40 | 1,349.00 | 1,349.00 | 1,349.00 | 0.28% | 74,105 |
| Sep 12, 2025 | 1,366.40 | 1,371.00 | 1,345.20 | 1,345.20 | 1,345.20 | -1.12% | 62,124 |
| Sep 11, 2025 | 1,361.20 | 1,364.40 | 1,351.00 | 1,360.40 | 1,360.40 | -0.40% | 58,492 |
| Sep 10, 2025 | 1,405.20 | 1,412.20 | 1,364.40 | 1,365.80 | 1,365.80 | -2.65% | 53,105 |
| Sep 9, 2025 | 1,395.00 | 1,421.60 | 1,385.20 | 1,403.00 | 1,403.00 | 0.89% | 54,782 |
| Sep 8, 2025 | 1,389.00 | 1,395.60 | 1,373.00 | 1,390.60 | 1,390.60 | 0.30% | 47,475 |
| Sep 5, 2025 | 1,391.40 | 1,404.00 | 1,379.20 | 1,386.40 | 1,386.40 | 0.62% | 68,553 |
| Sep 4, 2025 | 1,385.80 | 1,396.40 | 1,370.20 | 1,377.80 | 1,377.80 | -1.19% | 64,842 |
| Sep 3, 2025 | 1,385.00 | 1,409.40 | 1,383.40 | 1,394.40 | 1,394.40 | 1.32% | 37,095 |
| Sep 2, 2025 | 1,416.20 | 1,428.60 | 1,376.20 | 1,376.20 | 1,376.20 | -3.29% | 49,958 |
| Sep 1, 2025 | 1,440.00 | 1,444.20 | 1,421.60 | 1,423.00 | 1,423.00 | -0.79% | 26,940 |
| Aug 29, 2025 | 1,437.40 | 1,455.20 | 1,427.60 | 1,434.40 | 1,434.40 | -0.57% | 59,653 |
| Aug 28, 2025 | 1,441.00 | 1,452.40 | 1,435.00 | 1,442.60 | 1,442.60 | 0.18% | 38,265 |
| Aug 27, 2025 | 1,438.00 | 1,448.00 | 1,418.20 | 1,440.00 | 1,440.00 | 0.60% | 38,233 |
| Aug 26, 2025 | 1,465.00 | 1,477.80 | 1,431.40 | 1,431.40 | 1,431.40 | -2.76% | 84,351 |
| Aug 25, 2025 | 1,470.00 | 1,484.00 | 1,459.60 | 1,472.00 | 1,472.00 | -0.16% | 30,568 |
| Aug 22, 2025 | 1,440.00 | 1,489.40 | 1,436.00 | 1,474.40 | 1,474.40 | 2.15% | 58,938 |
| Aug 21, 2025 | 1,452.60 | 1,457.40 | 1,438.60 | 1,443.40 | 1,443.40 | -0.67% | 42,268 |
| Aug 20, 2025 | 1,448.00 | 1,467.60 | 1,440.60 | 1,453.20 | 1,453.20 | 0.22% | 72,082 |
| Aug 19, 2025 | 1,439.00 | 1,461.60 | 1,415.40 | 1,450.00 | 1,450.00 | 1.03% | 69,998 |
| Aug 18, 2025 | 1,400.00 | 1,443.40 | 1,397.80 | 1,435.20 | 1,435.20 | 2.78% | 113,491 |
| Aug 15, 2025 | 1,392.80 | 1,396.40 | 1,350.20 | 1,396.40 | 1,396.40 | 0.27% | 146,807 |
| Aug 14, 2025 | 1,246.60 | 1,405.60 | 1,165.00 | 1,392.60 | 1,392.60 | -4.94% | 540,680 |
| Aug 13, 2025 | 1,470.20 | 1,480.00 | 1,454.60 | 1,465.00 | 1,465.00 | 0.10% | 98,630 |
| Aug 12, 2025 | 1,500.00 | 1,504.00 | 1,453.60 | 1,463.60 | 1,463.60 | -2.14% | 80,992 |
| Aug 11, 2025 | 1,514.00 | 1,522.40 | 1,492.60 | 1,495.60 | 1,495.60 | 0.05% | 48,655 |
| Aug 8, 2025 | 1,514.00 | 1,518.00 | 1,485.20 | 1,494.80 | 1,494.80 | -1.72% | 57,691 |
| Aug 7, 2025 | 1,491.20 | 1,534.20 | 1,489.80 | 1,521.00 | 1,521.00 | 2.22% | 69,803 |
| Aug 6, 2025 | 1,475.00 | 1,496.20 | 1,470.20 | 1,488.00 | 1,488.00 | 2.47% | 66,808 |
| Aug 5, 2025 | 1,469.40 | 1,489.60 | 1,446.00 | 1,452.20 | 1,452.20 | -0.34% | 67,527 |
| Aug 4, 2025 | 1,446.40 | 1,458.60 | 1,433.80 | 1,457.20 | 1,457.20 | 0.61% | 52,977 |
| Aug 1, 2025 | 1,494.00 | 1,507.40 | 1,444.00 | 1,448.40 | 1,448.40 | -4.12% | 112,346 |
| Jul 31, 2025 | 1,546.20 | 1,548.00 | 1,509.60 | 1,510.60 | 1,510.60 | -1.18% | 81,998 |
| Jul 30, 2025 | 1,513.60 | 1,534.40 | 1,506.80 | 1,528.60 | 1,528.60 | 0.10% | 61,700 |
| Jul 29, 2025 | 1,587.20 | 1,594.00 | 1,527.00 | 1,527.00 | 1,527.00 | -3.56% | 68,814 |
| Jul 28, 2025 | 1,573.40 | 1,594.60 | 1,569.80 | 1,583.40 | 1,583.40 | 1.55% | 65,897 |