Adyen N.V. (AMS:ADYEN)
Netherlands · Delayed Price · Currency is EUR 1,253.40
-17.20 (-1.35%)
At close: Jan 30, 2026
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 1,337.00 | 1,343.80 | 1,318.60 | 1,318.60 | 1,318.60 | -1.15% | 55,211 |
| Dec 8, 2025 | 1,359.20 | 1,372.80 | 1,334.00 | 1,334.00 | 1,334.00 | -1.14% | 56,512 |
| Dec 5, 2025 | 1,332.00 | 1,358.60 | 1,321.80 | 1,349.40 | 1,349.40 | 1.41% | 60,705 |
| Dec 4, 2025 | 1,375.00 | 1,389.00 | 1,327.40 | 1,330.60 | 1,330.60 | -2.43% | 56,756 |
| Dec 3, 2025 | 1,368.00 | 1,395.00 | 1,347.40 | 1,363.80 | 1,363.80 | 0.87% | 81,402 |
| Dec 2, 2025 | 1,334.80 | 1,360.00 | 1,329.00 | 1,352.00 | 1,352.00 | 0.34% | 52,211 |
| Dec 1, 2025 | 1,340.00 | 1,357.20 | 1,324.40 | 1,347.40 | 1,347.40 | 0.51% | 65,809 |
| Nov 28, 2025 | 1,342.80 | 1,348.80 | 1,328.40 | 1,340.60 | 1,340.60 | -0.39% | 43,591 |
| Nov 27, 2025 | 1,336.60 | 1,360.60 | 1,331.00 | 1,345.80 | 1,345.80 | 0.42% | 35,884 |
| Nov 26, 2025 | 1,340.20 | 1,347.00 | 1,318.60 | 1,340.20 | 1,340.20 | 1.07% | 40,714 |
| Nov 25, 2025 | 1,313.20 | 1,326.00 | 1,299.20 | 1,326.00 | 1,326.00 | 0.68% | 47,017 |
| Nov 24, 2025 | 1,315.00 | 1,327.00 | 1,298.40 | 1,317.00 | 1,317.00 | 1.23% | 73,843 |
| Nov 21, 2025 | 1,289.00 | 1,308.60 | 1,279.40 | 1,301.00 | 1,301.00 | -0.76% | 81,794 |
| Nov 20, 2025 | 1,340.00 | 1,343.00 | 1,310.60 | 1,311.00 | 1,311.00 | -0.98% | 59,916 |
| Nov 19, 2025 | 1,316.80 | 1,356.00 | 1,298.40 | 1,324.00 | 1,324.00 | 0.59% | 73,977 |