Adyen N.V. (AMS:ADYEN)
Netherlands · Delayed Price · Currency is EUR 860.10
-29.90 (-3.36%)
Jun 3, 2026, 4:16 PM CET
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 882.30 | 885.70 | 868.30 | 870.70 | - | -2.17% | 95,647 |
| Jun 2, 2026 | 919.20 | 936.80 | 889.60 | 890.00 | 890.00 | -2.39% | 207,160 |
| Jun 1, 2026 | 927.40 | 927.90 | 873.00 | 911.80 | 911.80 | -2.93% | 288,967 |
| May 29, 2026 | 935.80 | 951.40 | 923.40 | 939.30 | 939.30 | 1.28% | 305,273 |
| May 28, 2026 | 941.00 | 959.10 | 920.00 | 927.40 | 927.40 | -4.00% | 184,636 |
| May 27, 2026 | 970.60 | 977.90 | 961.00 | 966.00 | 966.00 | -0.37% | 88,063 |
| May 26, 2026 | 989.80 | 989.80 | 961.40 | 969.60 | 969.60 | -1.82% | 87,182 |
| May 25, 2026 | 968.00 | 996.00 | 968.00 | 987.60 | 987.60 | 3.10% | 92,871 |
| May 22, 2026 | 957.90 | 984.30 | 954.40 | 957.90 | 957.90 | 1.58% | 118,575 |
| May 21, 2026 | 955.10 | 959.10 | 928.20 | 943.00 | 943.00 | -1.39% | 110,920 |
| May 20, 2026 | 949.30 | 966.30 | 933.40 | 956.30 | 956.30 | 0.39% | 102,134 |
| May 19, 2026 | 910.00 | 956.10 | 909.00 | 952.60 | 952.60 | 4.76% | 144,289 |
| May 18, 2026 | 880.00 | 919.00 | 875.60 | 909.30 | 909.30 | 2.08% | 86,461 |
| May 15, 2026 | 888.80 | 900.10 | 885.00 | 890.80 | 890.80 | -0.80% | 79,325 |
| May 14, 2026 | 890.50 | 903.10 | 875.50 | 898.00 | 898.00 | 2.05% | 86,458 |
| May 13, 2026 | 910.10 | 915.00 | 870.30 | 880.00 | 880.00 | -3.16% | 142,820 |
| May 12, 2026 | 910.90 | 919.30 | 900.20 | 908.70 | 908.70 | -1.34% | 95,133 |
| May 11, 2026 | 942.90 | 942.90 | 913.90 | 921.00 | 921.00 | -2.31% | 144,261 |
| May 8, 2026 | 941.80 | 971.30 | 932.00 | 942.80 | 942.80 | -0.64% | 111,738 |
| May 7, 2026 | 969.80 | 980.80 | 942.70 | 948.90 | 948.90 | -0.91% | 162,681 |
| May 6, 2026 | 978.00 | 1,012.40 | 946.00 | 957.60 | 957.60 | -1.51% | 263,097 |
| May 5, 2026 | 973.10 | 980.40 | 919.40 | 972.30 | 972.30 | 0.15% | 233,313 |
| May 4, 2026 | 977.60 | 990.50 | 963.50 | 970.80 | 970.80 | 1.28% | 125,689 |
| Apr 30, 2026 | 948.80 | 968.70 | 938.50 | 958.50 | 958.50 | 0.14% | 120,740 |
| Apr 29, 2026 | 960.00 | 966.10 | 937.80 | 957.20 | 957.20 | 0.34% | 98,015 |
| Apr 28, 2026 | 960.60 | 973.30 | 953.50 | 954.00 | 954.00 | -1.25% | 89,126 |
| Apr 27, 2026 | 980.00 | 980.20 | 959.40 | 966.10 | 966.10 | -0.92% | 108,279 |
| Apr 24, 2026 | 978.50 | 1,017.80 | 937.00 | 975.10 | 975.10 | 4.78% | 251,985 |
| Apr 23, 2026 | 958.00 | 965.40 | 928.30 | 930.60 | 930.60 | -4.10% | 103,276 |
| Apr 22, 2026 | 979.00 | 982.10 | 963.90 | 970.40 | 970.40 | -1.11% | 82,687 |
| Apr 21, 2026 | 973.00 | 989.20 | 965.00 | 981.30 | 981.30 | 1.08% | 99,258 |
| Apr 20, 2026 | 965.30 | 975.80 | 957.20 | 970.80 | 970.80 | -1.43% | 108,310 |
| Apr 17, 2026 | 960.00 | 1,003.00 | 959.30 | 984.90 | 984.90 | 2.81% | 180,330 |
| Apr 16, 2026 | 972.00 | 976.60 | 951.80 | 958.00 | 958.00 | -0.62% | 120,793 |
| Apr 15, 2026 | 935.90 | 964.70 | 931.40 | 964.00 | 964.00 | 4.09% | 136,628 |
| Apr 14, 2026 | 900.90 | 926.10 | 894.80 | 926.10 | 926.10 | 3.78% | 127,014 |
| Apr 13, 2026 | 852.00 | 893.00 | 843.00 | 892.40 | 892.40 | 3.91% | 147,920 |
| Apr 10, 2026 | 863.50 | 885.10 | 858.80 | 858.80 | 858.80 | -0.14% | 169,897 |
| Apr 9, 2026 | 872.20 | 872.20 | 846.60 | 860.00 | 860.00 | -2.06% | 165,583 |
| Apr 8, 2026 | 906.00 | 919.60 | 876.80 | 878.10 | 878.10 | 4.02% | 237,301 |
| Apr 7, 2026 | 854.30 | 879.80 | 836.20 | 844.20 | 844.20 | -0.12% | 138,746 |
| Apr 2, 2026 | 847.00 | 849.70 | 824.40 | 845.20 | 845.20 | -2.14% | 163,024 |
| 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 |