Adyen N.V. (AMS:ADYEN)
Netherlands · Delayed Price · Currency is EUR 833.00
-41.20 (-4.71%)
Jun 23, 2026, 5:39 PM CET
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 805.00 | 835.50 | 795.50 | 828.40 | 828.40 | 5.50% | 228,606 |
| Jun 11, 2026 | 805.50 | 806.00 | 784.20 | 785.20 | 785.20 | -2.23% | 143,653 |
| Jun 10, 2026 | 829.60 | 833.50 | 801.00 | 803.10 | 803.10 | -2.43% | 133,743 |
| Jun 9, 2026 | 830.60 | 843.50 | 823.10 | 823.10 | 823.10 | -1.22% | 144,151 |
| Jun 8, 2026 | 821.00 | 848.80 | 815.80 | 833.30 | 833.30 | 1.95% | 175,179 |
| Jun 5, 2026 | 895.60 | 910.00 | 772.40 | 817.40 | 817.40 | -8.87% | 526,379 |
| Jun 4, 2026 | 853.30 | 901.80 | 852.00 | 897.00 | 897.00 | 5.75% | 158,920 |
| Jun 3, 2026 | 882.30 | 885.70 | 848.20 | 848.20 | 848.20 | -4.70% | 225,534 |
| 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 |