Adyen N.V. (AMS:ADYEN)
Netherlands · Delayed Price · Currency is EUR 1,469.20
+9.20 (0.63%)
Jan 8, 2026, 10:35 AM CET
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1,344.60 | 1,351.00 | 1,315.40 | 1,316.20 | 1,316.20 | -3.86% | 77,244 |
| Nov 17, 2025 | 1,402.40 | 1,404.20 | 1,353.00 | 1,369.00 | 1,369.00 | -2.80% | 73,806 |
| Nov 14, 2025 | 1,404.80 | 1,415.60 | 1,383.60 | 1,408.40 | 1,408.40 | -0.55% | 57,227 |
| Nov 13, 2025 | 1,466.00 | 1,479.00 | 1,416.20 | 1,416.20 | 1,416.20 | -2.88% | 58,437 |
| Nov 12, 2025 | 1,475.80 | 1,478.60 | 1,438.40 | 1,458.20 | 1,458.20 | -0.61% | 78,674 |
| Nov 11, 2025 | 1,358.60 | 1,474.20 | 1,357.60 | 1,467.20 | 1,467.20 | 8.36% | 123,955 |
| Nov 10, 2025 | 1,366.20 | 1,372.40 | 1,346.00 | 1,354.00 | 1,354.00 | 1.26% | 60,836 |
| Nov 7, 2025 | 1,368.60 | 1,376.60 | 1,333.40 | 1,337.20 | 1,337.20 | -2.34% | 52,908 |
| Nov 6, 2025 | 1,403.00 | 1,408.40 | 1,367.20 | 1,369.20 | 1,369.20 | -2.70% | 55,880 |
| Nov 5, 2025 | 1,397.00 | 1,413.60 | 1,389.40 | 1,407.20 | 1,407.20 | -0.31% | 46,271 |
| Nov 4, 2025 | 1,415.60 | 1,425.80 | 1,401.00 | 1,411.60 | 1,411.60 | -1.77% | 49,546 |
| Nov 3, 2025 | 1,480.40 | 1,491.80 | 1,433.20 | 1,437.00 | 1,437.00 | -3.47% | 86,953 |
| Oct 31, 2025 | 1,529.00 | 1,530.00 | 1,478.20 | 1,488.60 | 1,488.60 | -1.83% | 75,904 |
| Oct 30, 2025 | 1,511.80 | 1,529.00 | 1,483.60 | 1,516.40 | 1,516.40 | -0.34% | 84,264 |
| Oct 29, 2025 | 1,565.20 | 1,600.80 | 1,515.20 | 1,521.60 | 1,521.60 | 5.02% | 201,936 |
| Oct 28, 2025 | 1,501.00 | 1,502.40 | 1,436.40 | 1,448.80 | 1,448.80 | -3.76% | 67,317 |
| Oct 27, 2025 | 1,528.80 | 1,534.00 | 1,491.80 | 1,505.40 | 1,505.40 | -0.48% | 62,690 |