Adyen N.V. (AMS:ADYEN)
Netherlands · Delayed Price · Currency is EUR 840.80
-22.90 (-2.65%)
Apr 2, 2026, 5:29 PM CET
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 847.00 | 847.00 | 824.40 | 840.30 | - | -2.71% | 82,159 |
| Apr 1, 2026 | 875.50 | 881.50 | 855.80 | 863.70 | 863.70 | 1.54% | 170,482 |
| Mar 31, 2026 | 865.10 | 868.60 | 850.00 | 850.60 | 850.60 | -1.60% | 149,461 |
| Mar 30, 2026 | 852.80 | 866.90 | 842.00 | 864.40 | 864.40 | 1.04% | 107,817 |
| Mar 27, 2026 | 886.00 | 889.10 | 849.00 | 855.50 | 855.50 | -2.54% | 126,219 |
| Mar 26, 2026 | 895.10 | 895.10 | 871.10 | 877.80 | 877.80 | -3.17% | 142,667 |
| Mar 25, 2026 | 899.60 | 914.30 | 894.20 | 906.50 | 906.50 | 2.03% | 157,370 |
| Mar 24, 2026 | 884.20 | 894.00 | 874.10 | 888.50 | 888.50 | 1.21% | 113,821 |
| Mar 23, 2026 | 845.00 | 901.00 | 843.20 | 877.90 | 877.90 | 1.67% | 168,230 |
| Mar 20, 2026 | 871.60 | 884.50 | 849.50 | 863.50 | 863.50 | -0.24% | 318,445 |
| Mar 19, 2026 | 880.00 | 883.40 | 857.30 | 865.60 | 865.60 | -2.75% | 181,771 |
| Mar 18, 2026 | 907.00 | 918.10 | 881.50 | 890.10 | 890.10 | -2.35% | 172,316 |
| Mar 17, 2026 | 894.00 | 918.50 | 886.40 | 911.50 | 911.50 | 1.93% | 116,538 |
| Mar 16, 2026 | 916.50 | 922.00 | 894.10 | 894.20 | 894.20 | -2.12% | 111,415 |
| Mar 13, 2026 | 911.50 | 925.10 | 910.00 | 913.60 | 913.60 | -0.40% | 114,043 |
| Mar 12, 2026 | 920.70 | 933.40 | 913.70 | 917.30 | 917.30 | -0.99% | 119,811 |
| Mar 11, 2026 | 924.00 | 937.00 | 915.00 | 926.50 | 926.50 | -0.91% | 137,209 |
| Mar 10, 2026 | 960.10 | 965.60 | 929.80 | 935.00 | 935.00 | -0.82% | 131,609 |
| Mar 9, 2026 | 906.10 | 944.40 | 901.00 | 942.70 | 942.70 | 1.32% | 120,785 |
| Mar 6, 2026 | 950.00 | 971.50 | 925.30 | 930.40 | 930.40 | -0.12% | 153,828 |
| Mar 5, 2026 | 945.20 | 961.90 | 926.30 | 931.50 | 931.50 | -2.73% | 174,380 |
| Mar 4, 2026 | 967.00 | 981.70 | 927.90 | 957.60 | 957.60 | 0.90% | 205,205 |
| Mar 3, 2026 | 954.00 | 957.50 | 925.40 | 949.10 | 949.10 | -1.72% | 140,353 |
| Mar 2, 2026 | 965.00 | 984.70 | 953.00 | 965.70 | 965.70 | -2.93% | 114,468 |
| Feb 27, 2026 | 991.30 | 1,010.00 | 979.30 | 994.80 | 994.80 | 0.25% | 171,883 |
| Feb 26, 2026 | 967.20 | 1,012.20 | 963.00 | 992.30 | 992.30 | 2.93% | 183,904 |
| Feb 25, 2026 | 939.10 | 974.30 | 933.10 | 964.10 | 964.10 | 3.39% | 115,165 |
| Feb 24, 2026 | 929.80 | 961.40 | 928.70 | 932.50 | 932.50 | -1.56% | 167,135 |
| Feb 23, 2026 | 999.40 | 1,009.20 | 927.10 | 947.30 | 947.30 | -5.42% | 193,500 |
| 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 |