Adyen N.V. (AMS:ADYEN)
Netherlands · Delayed Price · Currency is EUR 1,074.00
+11.20 (1.05%)
Aug 21, 2026, 5:36 PM CET
Adyen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,063.00 | 1,084.40 | 1,059.20 | 1,074.00 | 1,074.00 | 1.05% | 97,639 |
| Aug 20, 2026 | 1,052.80 | 1,067.40 | 1,049.40 | 1,062.80 | 1,062.80 | 0.78% | 89,971 |
| Aug 19, 2026 | 1,052.60 | 1,057.20 | 1,025.60 | 1,054.60 | 1,054.60 | 0.04% | 162,237 |
| Aug 18, 2026 | 1,029.80 | 1,059.00 | 1,027.00 | 1,054.20 | 1,054.20 | 2.21% | 177,796 |
| Aug 17, 2026 | 1,059.00 | 1,059.00 | 1,012.00 | 1,031.40 | 1,031.40 | -2.84% | 193,189 |
| Aug 14, 2026 | 1,075.00 | 1,091.20 | 1,047.00 | 1,061.60 | 1,061.60 | 0.23% | 230,788 |
| Aug 13, 2026 | 962.00 | 1,080.00 | 960.00 | 1,059.20 | 1,059.20 | 16.40% | 587,632 |
| Aug 12, 2026 | 919.00 | 921.60 | 898.20 | 910.00 | 910.00 | -2.14% | 154,966 |
| Aug 11, 2026 | 934.00 | 941.40 | 918.10 | 929.90 | 929.90 | -0.51% | 103,992 |
| Aug 10, 2026 | 933.60 | 946.50 | 922.90 | 934.70 | 934.70 | 0.47% | 79,645 |
| Aug 7, 2026 | 937.00 | 949.00 | 927.20 | 930.30 | 930.30 | -0.31% | 95,280 |
| Aug 6, 2026 | 950.00 | 954.10 | 930.60 | 933.20 | 933.20 | -1.12% | 95,378 |
| Aug 5, 2026 | 942.00 | 958.70 | 931.20 | 943.80 | 943.80 | 0.58% | 115,798 |
| Aug 4, 2026 | 915.50 | 941.50 | 914.00 | 938.40 | 938.40 | 3.33% | 127,463 |
| Aug 3, 2026 | 883.40 | 928.30 | 883.40 | 908.20 | 908.20 | 3.57% | 157,800 |
| Jul 31, 2026 | 894.90 | 903.50 | 875.60 | 876.90 | 876.90 | -0.94% | 137,953 |
| Jul 30, 2026 | 876.80 | 891.50 | 875.60 | 885.20 | 885.20 | 0.48% | 104,475 |
| Jul 29, 2026 | 892.00 | 894.80 | 862.80 | 881.00 | 881.00 | -1.37% | 117,181 |
| Jul 28, 2026 | 842.00 | 906.30 | 832.80 | 893.20 | 893.20 | 6.87% | 172,898 |
| Jul 27, 2026 | 809.60 | 842.20 | 808.00 | 835.80 | 835.80 | 4.34% | 165,451 |
| Jul 24, 2026 | 794.20 | 806.70 | 788.60 | 801.00 | 801.00 | 0.70% | 94,757 |
| Jul 23, 2026 | 816.70 | 821.70 | 795.40 | 795.40 | 795.40 | -3.11% | 150,647 |
| Jul 22, 2026 | 817.30 | 835.10 | 806.50 | 820.90 | 820.90 | 0.04% | 107,889 |
| Jul 21, 2026 | 812.00 | 820.70 | 803.40 | 820.60 | 820.60 | -0.07% | 142,002 |
| Jul 20, 2026 | 828.50 | 840.30 | 808.80 | 821.20 | 821.20 | -1.43% | 118,638 |
| Jul 17, 2026 | 847.00 | 857.40 | 824.10 | 833.10 | 833.10 | -2.45% | 126,949 |
| Jul 16, 2026 | 875.10 | 880.20 | 848.10 | 854.00 | 854.00 | -2.06% | 97,009 |
| Jul 15, 2026 | 821.40 | 872.00 | 821.10 | 872.00 | 872.00 | 5.38% | 215,344 |
| Jul 14, 2026 | 830.50 | 836.50 | 803.20 | 827.50 | 827.50 | -1.92% | 161,589 |
| Jul 13, 2026 | 842.00 | 854.50 | 836.90 | 843.70 | 843.70 | -0.34% | 69,849 |
| Jul 10, 2026 | 838.00 | 856.70 | 830.70 | 846.60 | 846.60 | 1.45% | 141,954 |
| Jul 9, 2026 | 832.20 | 838.50 | 823.90 | 834.50 | 834.50 | 0.53% | 86,385 |
| Jul 8, 2026 | 851.30 | 851.30 | 819.30 | 830.10 | 830.10 | -3.26% | 107,694 |
| Jul 7, 2026 | 869.40 | 880.10 | 853.40 | 858.10 | 858.10 | -1.21% | 78,565 |
| Jul 6, 2026 | 868.40 | 895.20 | 862.70 | 868.60 | 868.60 | 0.73% | 222,002 |
| Jul 3, 2026 | 845.60 | 864.30 | 840.70 | 862.30 | 862.30 | 0.85% | 88,974 |
| Jul 2, 2026 | 844.40 | 860.50 | 831.50 | 855.00 | 855.00 | 0.67% | 127,695 |
| Jul 1, 2026 | 820.00 | 849.30 | 815.80 | 849.30 | 849.30 | 3.52% | 168,081 |
| Jun 30, 2026 | 833.90 | 836.10 | 811.40 | 820.40 | 820.40 | -1.04% | 127,642 |
| Jun 29, 2026 | 833.80 | 842.00 | 825.70 | 829.00 | 829.00 | 0.50% | 119,436 |
| Jun 26, 2026 | 816.80 | 830.60 | 807.50 | 824.90 | 824.90 | 0.37% | 187,964 |
| Jun 25, 2026 | 835.30 | 838.15 | 813.30 | 821.90 | 821.90 | -2.62% | 168,207 |
| Jun 24, 2026 | 838.40 | 846.80 | 828.30 | 844.00 | 844.00 | 1.32% | 97,515 |
| Jun 23, 2026 | 850.00 | 855.60 | 829.00 | 833.00 | 833.00 | -4.71% | 176,270 |
| Jun 22, 2026 | 879.70 | 891.30 | 874.20 | 874.20 | 874.20 | -0.18% | 118,485 |
| Jun 19, 2026 | 898.50 | 908.60 | 875.80 | 875.80 | 875.80 | -3.10% | 233,991 |
| Jun 18, 2026 | 884.90 | 910.50 | 873.00 | 903.80 | 903.80 | 1.74% | 182,225 |
| Jun 17, 2026 | 898.30 | 916.90 | 886.50 | 888.30 | 888.30 | -0.22% | 178,531 |
| Jun 16, 2026 | 862.20 | 901.10 | 856.10 | 890.30 | 890.30 | 3.66% | 198,167 |
| Jun 15, 2026 | 852.50 | 870.60 | 849.80 | 858.90 | 858.90 | 3.68% | 185,234 |