Adyen N.V. (AMS:ADYEN)
Netherlands · Delayed Price · Currency is EUR 948.30
-6.10 (-0.64%)
Oct 23, 2026, 11:30 AM CEST
Adyen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 967.00 | 971.00 | 946.70 | 948.30 | 948.30 | -0.64% | 19,749 |
| Oct 22, 2026 | 929.00 | 958.80 | 926.30 | 954.40 | 954.40 | 1.50% | 107,010 |
| Oct 21, 2026 | 920.00 | 944.00 | 915.80 | 940.30 | 940.30 | 1.71% | 91,868 |
| Oct 20, 2026 | 934.60 | 934.60 | 915.20 | 924.50 | 924.50 | -0.63% | 66,469 |
| Oct 19, 2026 | 938.70 | 947.80 | 923.40 | 930.40 | 930.40 | -1.78% | 83,517 |
| Oct 16, 2026 | 949.90 | 966.80 | 942.50 | 947.30 | 947.30 | 0.50% | 117,986 |
| Oct 15, 2026 | 924.20 | 942.60 | 919.00 | 942.60 | 942.60 | 2.07% | 100,278 |
| Oct 14, 2026 | 932.50 | 948.60 | 920.10 | 923.50 | 923.50 | -0.95% | 109,240 |
| Oct 13, 2026 | 925.00 | 939.20 | 910.50 | 932.40 | 932.40 | 1.26% | 101,320 |
| Oct 12, 2026 | 903.00 | 920.80 | 898.10 | 920.80 | 920.80 | 3.92% | 116,281 |
| Oct 9, 2026 | 876.60 | 890.90 | 869.30 | 886.10 | 886.10 | 2.84% | 141,179 |
| Oct 8, 2026 | 864.20 | 871.80 | 852.20 | 861.60 | 861.60 | -0.65% | 91,025 |
| Oct 7, 2026 | 863.00 | 869.20 | 853.10 | 867.20 | 867.20 | 0.02% | 95,640 |
| Oct 6, 2026 | 865.00 | 879.80 | 858.30 | 867.00 | 867.00 | 0.52% | 89,889 |
| Oct 5, 2026 | 858.50 | 865.00 | 845.20 | 862.50 | 862.50 | 0.36% | 136,739 |
| Oct 2, 2026 | 865.00 | 878.70 | 857.10 | 859.40 | 859.40 | 0.44% | 157,956 |
| 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 |