Adyen N.V. (AMS:ADYEN)
Netherlands · Delayed Price · Currency is EUR 859.40
+3.80 (0.44%)
Oct 2, 2026, 5:35 PM CET
Adyen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 865.00 | 878.60 | 857.10 | 862.90 | - | 0.85% | 98,723 |
| Oct 1, 2026 | 870.00 | 875.50 | 850.10 | 855.60 | 855.60 | -2.40% | 157,750 |
| Sep 30, 2026 | 873.90 | 884.20 | 870.90 | 876.60 | 876.60 | 0.76% | 119,749 |
| Sep 29, 2026 | 873.60 | 883.80 | 864.30 | 870.00 | 870.00 | 0.42% | 106,320 |
| Sep 28, 2026 | 874.90 | 879.70 | 860.10 | 866.40 | 866.40 | -1.04% | 83,817 |
| Sep 25, 2026 | 850.60 | 878.00 | 843.70 | 875.50 | 875.50 | 3.79% | 124,401 |
| Sep 24, 2026 | 861.00 | 870.80 | 843.50 | 843.50 | 843.50 | -1.99% | 161,720 |
| Sep 23, 2026 | 898.50 | 899.60 | 856.00 | 860.60 | 860.60 | -4.70% | 218,161 |
| Sep 22, 2026 | 898.70 | 918.60 | 889.80 | 903.00 | 903.00 | 1.35% | 123,569 |
| Sep 21, 2026 | 889.00 | 891.50 | 874.80 | 891.00 | 891.00 | 1.35% | 117,871 |
| Sep 18, 2026 | 909.00 | 912.80 | 875.50 | 879.10 | 879.10 | -3.74% | 304,361 |
| Sep 17, 2026 | 920.10 | 922.10 | 902.50 | 913.30 | 913.30 | -0.15% | 100,756 |
| Sep 16, 2026 | 925.10 | 926.10 | 909.80 | 914.70 | 914.70 | -1.81% | 128,755 |
| Sep 15, 2026 | 949.20 | 950.70 | 929.60 | 931.60 | 931.60 | -2.09% | 79,078 |
| Sep 14, 2026 | 924.90 | 952.50 | 921.40 | 951.50 | 951.50 | 2.46% | 132,857 |
| Sep 11, 2026 | 922.90 | 929.50 | 911.30 | 928.70 | 928.70 | 1.06% | 128,120 |
| Sep 10, 2026 | 950.10 | 951.50 | 917.30 | 919.00 | 919.00 | -3.43% | 162,232 |
| Sep 9, 2026 | 975.00 | 979.70 | 945.60 | 951.60 | 951.60 | -3.84% | 131,550 |
| Sep 8, 2026 | 1,003.00 | 1,007.00 | 983.10 | 989.60 | 989.60 | -1.08% | 81,870 |
| Sep 7, 2026 | 1,026.00 | 1,026.80 | 996.80 | 1,000.40 | 1,000.40 | -2.55% | 90,902 |
| Sep 4, 2026 | 1,042.20 | 1,046.40 | 1,026.60 | 1,026.60 | 1,026.60 | -1.57% | 89,366 |
| Sep 3, 2026 | 1,042.40 | 1,063.60 | 1,036.40 | 1,043.00 | 1,043.00 | 0.42% | 66,167 |
| Sep 2, 2026 | 999.00 | 1,046.20 | 977.80 | 1,038.60 | 1,038.60 | 3.16% | 89,278 |
| Sep 1, 2026 | 1,040.60 | 1,043.40 | 1,006.80 | 1,006.80 | 1,006.80 | -3.88% | 112,050 |
| Aug 31, 2026 | 1,079.20 | 1,081.20 | 1,047.40 | 1,047.40 | 1,047.40 | -3.94% | 130,883 |
| Aug 28, 2026 | 1,088.00 | 1,095.00 | 1,074.80 | 1,090.40 | 1,090.40 | 1.00% | 74,093 |
| Aug 27, 2026 | 1,072.20 | 1,093.80 | 1,066.60 | 1,079.60 | 1,079.60 | 0.77% | 81,625 |
| Aug 26, 2026 | 1,074.00 | 1,082.00 | 1,064.40 | 1,071.40 | 1,071.40 | -0.70% | 100,021 |
| Aug 25, 2026 | 1,079.80 | 1,082.20 | 1,065.40 | 1,079.00 | 1,079.00 | 0.04% | 99,023 |
| Aug 24, 2026 | 1,074.00 | 1,085.60 | 1,071.80 | 1,078.60 | 1,078.60 | 0.43% | 96,749 |
| 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 |