Adyen N.V. (AMS:ADYEN)
Netherlands · Delayed Price · Currency is EUR 1,448.40
-62.20 (-4.12%)
Aug 1, 2025, 5:35 PM CET
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 1,539.40 | 1,559.20 | 1,522.40 | 1,559.20 | 1,559.20 | 1.09% | 52,515 |
| Jul 24, 2025 | 1,548.00 | 1,556.80 | 1,523.80 | 1,542.40 | 1,542.40 | 0.60% | 48,745 |
| Jul 23, 2025 | 1,553.80 | 1,561.40 | 1,517.80 | 1,533.20 | 1,533.20 | -1.06% | 59,933 |
| Jul 22, 2025 | 1,544.60 | 1,560.40 | 1,533.80 | 1,549.60 | 1,549.60 | -0.79% | 47,339 |
| Jul 21, 2025 | 1,563.20 | 1,567.00 | 1,547.00 | 1,562.00 | 1,562.00 | 0.37% | 35,363 |
| Jul 18, 2025 | 1,555.00 | 1,566.60 | 1,542.60 | 1,556.20 | 1,556.20 | 0.30% | 55,187 |
| Jul 17, 2025 | 1,542.60 | 1,555.40 | 1,527.20 | 1,551.60 | 1,551.60 | 2.66% | 62,268 |
| Jul 16, 2025 | 1,515.20 | 1,543.20 | 1,507.20 | 1,511.40 | 1,511.40 | -0.12% | 46,178 |
| Jul 15, 2025 | 1,528.00 | 1,532.80 | 1,512.80 | 1,513.20 | 1,513.20 | 0.23% | 44,452 |
| Jul 14, 2025 | 1,505.00 | 1,510.60 | 1,480.20 | 1,509.80 | 1,509.80 | -0.61% | 54,977 |
| Jul 11, 2025 | 1,513.60 | 1,525.80 | 1,508.20 | 1,519.00 | 1,519.00 | 0.53% | 53,301 |
| Jul 10, 2025 | 1,583.40 | 1,585.00 | 1,511.00 | 1,511.00 | 1,511.00 | -4.10% | 94,371 |
| Jul 9, 2025 | 1,568.80 | 1,582.60 | 1,552.80 | 1,575.60 | 1,575.60 | 0.77% | 38,780 |
| Jul 8, 2025 | 1,565.00 | 1,569.00 | 1,545.40 | 1,563.60 | 1,563.60 | 0.05% | 35,216 |
| Jul 7, 2025 | 1,524.00 | 1,566.00 | 1,521.00 | 1,562.80 | 1,562.80 | 2.95% | 44,841 |
| Jul 4, 2025 | 1,526.60 | 1,530.00 | 1,516.80 | 1,518.00 | 1,518.00 | -1.11% | 40,860 |
| Jul 3, 2025 | 1,527.40 | 1,541.00 | 1,516.80 | 1,535.00 | 1,535.00 | 0.29% | 51,396 |
| Jul 2, 2025 | 1,541.80 | 1,545.00 | 1,519.60 | 1,530.60 | 1,530.60 | -0.12% | 57,754 |
| Jul 1, 2025 | 1,564.40 | 1,566.40 | 1,532.40 | 1,532.40 | 1,532.40 | -1.67% | 67,420 |
| Jun 30, 2025 | 1,581.60 | 1,587.00 | 1,548.00 | 1,558.40 | 1,558.40 | -1.15% | 52,541 |
| Jun 27, 2025 | 1,551.80 | 1,583.20 | 1,551.80 | 1,576.60 | 1,576.60 | 2.91% | 54,272 |
| Jun 26, 2025 | 1,593.60 | 1,597.00 | 1,527.00 | 1,532.00 | 1,532.00 | -3.21% | 58,050 |
| Jun 25, 2025 | 1,600.00 | 1,603.20 | 1,579.40 | 1,582.80 | 1,582.80 | -0.84% | 37,187 |
| Jun 24, 2025 | 1,595.00 | 1,603.60 | 1,568.40 | 1,596.20 | 1,596.20 | 3.51% | 56,107 |
| Jun 23, 2025 | 1,526.40 | 1,556.00 | 1,524.80 | 1,542.00 | 1,542.00 | 0.68% | 52,133 |
| Jun 20, 2025 | 1,561.40 | 1,568.00 | 1,521.60 | 1,531.60 | 1,531.60 | -1.07% | 308,844 |
| Jun 19, 2025 | 1,570.20 | 1,587.80 | 1,547.00 | 1,548.20 | 1,548.20 | -3.47% | 85,708 |
| Jun 18, 2025 | 1,677.20 | 1,692.00 | 1,597.40 | 1,603.80 | 1,603.80 | -4.67% | 101,428 |
| Jun 17, 2025 | 1,681.00 | 1,694.00 | 1,660.80 | 1,682.40 | 1,682.40 | -0.30% | 41,951 |
| Jun 16, 2025 | 1,659.00 | 1,698.00 | 1,656.00 | 1,687.40 | 1,687.40 | 1.88% | 52,903 |
| Jun 13, 2025 | 1,651.60 | 1,661.00 | 1,630.60 | 1,656.20 | 1,656.20 | -2.58% | 93,070 |
| Jun 12, 2025 | 1,709.80 | 1,720.40 | 1,681.40 | 1,700.00 | 1,700.00 | -1.27% | 43,696 |
| Jun 11, 2025 | 1,738.40 | 1,744.60 | 1,712.00 | 1,721.80 | 1,721.80 | -1.32% | 74,873 |
| Jun 10, 2025 | 1,702.40 | 1,750.40 | 1,699.40 | 1,744.80 | 1,744.80 | 2.20% | 54,080 |
| Jun 9, 2025 | 1,711.00 | 1,730.00 | 1,703.20 | 1,707.20 | 1,707.20 | -1.02% | 36,387 |
| Jun 6, 2025 | 1,697.20 | 1,736.60 | 1,688.80 | 1,724.80 | 1,724.80 | 1.15% | 62,247 |
| Jun 5, 2025 | 1,687.80 | 1,726.00 | 1,668.80 | 1,705.20 | 1,705.20 | 1.33% | 56,148 |
| Jun 4, 2025 | 1,674.20 | 1,697.80 | 1,658.40 | 1,682.80 | 1,682.80 | 0.69% | 49,111 |
| Jun 3, 2025 | 1,660.00 | 1,673.60 | 1,645.20 | 1,671.20 | 1,671.20 | 0.97% | 44,463 |
| Jun 2, 2025 | 1,667.40 | 1,680.00 | 1,612.80 | 1,655.20 | 1,655.20 | -2.04% | 77,235 |
| May 30, 2025 | 1,668.60 | 1,701.00 | 1,668.00 | 1,689.60 | 1,689.60 | 0.57% | 375,145 |
| May 29, 2025 | 1,658.00 | 1,687.00 | 1,657.80 | 1,680.00 | 1,680.00 | 3.72% | 69,483 |
| May 28, 2025 | 1,619.20 | 1,626.00 | 1,609.80 | 1,619.80 | 1,619.80 | -0.07% | 51,089 |
| May 27, 2025 | 1,611.40 | 1,636.40 | 1,607.80 | 1,621.00 | 1,621.00 | 0.95% | 44,508 |
| May 26, 2025 | 1,614.00 | 1,619.80 | 1,605.20 | 1,605.80 | 1,605.80 | 1.24% | 32,517 |