Adyen N.V. (ETR:1N8)
Germany · Delayed Price · Currency is EUR 860.00
-19.80 (-2.25%)
At close: Mar 27, 2026
ETR:1N8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 874.90 | 879.60 | 849.70 | 860.00 | 860.00 | -2.25% | 298 |
| Mar 26, 2026 | 886.50 | 891.30 | 873.50 | 879.80 | 879.80 | -2.77% | 269 |
| Mar 25, 2026 | 908.30 | 913.20 | 895.50 | 904.90 | 904.90 | 1.86% | 254 |
| Mar 24, 2026 | 881.90 | 893.10 | 878.20 | 888.40 | 888.40 | 1.40% | 641 |
| Mar 23, 2026 | 847.50 | 897.20 | 847.00 | 876.10 | 876.10 | - | 1,208 |
| Mar 20, 2026 | 862.60 | 881.00 | 850.00 | 876.10 | 876.10 | 0.93% | 388 |
| Mar 19, 2026 | 872.80 | 880.20 | 858.00 | 868.00 | 868.00 | -4.13% | 929 |
| Mar 18, 2026 | 912.40 | 915.00 | 882.70 | 905.40 | 905.40 | -0.97% | 1,253 |
| Mar 17, 2026 | 890.20 | 915.80 | 885.80 | 914.30 | 914.30 | 2.16% | 579 |
| Mar 16, 2026 | 920.20 | 920.20 | 895.00 | 895.00 | 895.00 | -2.03% | 888 |
| Mar 13, 2026 | 915.90 | 923.10 | 913.50 | 913.50 | 913.50 | -0.45% | 230 |
| Mar 12, 2026 | 919.20 | 932.60 | 915.80 | 917.60 | 917.60 | -0.75% | 496 |
| Mar 11, 2026 | 923.00 | 933.50 | 918.10 | 924.50 | 924.50 | -1.09% | 466 |
| Mar 10, 2026 | 954.30 | 964.30 | 934.60 | 934.70 | 934.70 | -0.77% | 582 |
| Mar 9, 2026 | 912.80 | 943.10 | 910.00 | 942.00 | 942.00 | 1.54% | 383 |
| Mar 6, 2026 | 967.60 | 969.40 | 926.00 | 927.70 | 927.70 | -0.89% | 562 |
| Mar 5, 2026 | 942.70 | 959.30 | 928.60 | 936.00 | 936.00 | -3.46% | 917 |
| Mar 4, 2026 | 958.60 | 980.00 | 929.70 | 969.50 | 969.50 | 2.27% | 2,456 |
| Mar 3, 2026 | 951.60 | 956.50 | 926.40 | 948.00 | 948.00 | -2.36% | 488 |
| Mar 2, 2026 | 966.00 | 982.20 | 957.40 | 970.90 | 970.90 | -2.17% | 542 |
| Feb 27, 2026 | 988.60 | 1,009.00 | 988.60 | 992.40 | 992.40 | -0.57% | 161 |
| Feb 26, 2026 | 971.00 | 1,009.80 | 963.00 | 998.10 | 998.10 | 3.57% | 498 |
| Feb 25, 2026 | 937.60 | 972.90 | 937.60 | 963.70 | 963.70 | 3.30% | 164 |
| Feb 24, 2026 | 944.50 | 955.70 | 932.90 | 932.90 | 932.90 | -1.80% | 254 |
| Feb 23, 2026 | 997.10 | 1,008.60 | 928.50 | 950.00 | 950.00 | -4.52% | 846 |
| Feb 20, 2026 | 992.10 | 1,006.80 | 982.40 | 995.00 | 995.00 | -0.23% | 397 |
| Feb 19, 2026 | 986.40 | 1,016.00 | 986.40 | 997.30 | 997.30 | 0.91% | 1,503 |
| Feb 18, 2026 | 961.60 | 990.10 | 961.60 | 988.30 | 988.30 | 2.92% | 861 |
| Feb 17, 2026 | 920.00 | 960.30 | 918.90 | 960.30 | 960.30 | 4.65% | 519 |
| Feb 16, 2026 | 911.40 | 930.30 | 904.00 | 917.60 | 917.60 | 2.40% | 1,433 |
| Feb 13, 2026 | 930.90 | 930.90 | 892.60 | 896.10 | 896.10 | -3.61% | 1,302 |
| Feb 12, 2026 | 931.90 | 989.20 | 920.00 | 929.70 | 929.70 | -20.36% | 6,282 |
| Feb 11, 2026 | 1,220.00 | 1,220.00 | 1,167.40 | 1,167.40 | 1,167.40 | -5.78% | 451 |
| Feb 10, 2026 | 1,214.40 | 1,246.00 | 1,210.80 | 1,239.00 | 1,239.00 | 4.52% | 263 |
| Feb 9, 2026 | 1,137.80 | 1,186.40 | 1,137.40 | 1,185.40 | 1,185.40 | 4.18% | 215 |
| Feb 6, 2026 | 1,130.40 | 1,137.80 | 1,117.00 | 1,137.80 | 1,137.80 | -0.78% | 74 |
| Feb 5, 2026 | 1,170.60 | 1,183.80 | 1,126.00 | 1,146.80 | 1,146.80 | -2.47% | 180 |
| Feb 4, 2026 | 1,178.40 | 1,181.20 | 1,161.20 | 1,175.80 | 1,175.80 | -0.14% | 151 |
| Feb 3, 2026 | 1,270.00 | 1,270.20 | 1,177.40 | 1,177.40 | 1,177.40 | -7.07% | 184 |
| Feb 2, 2026 | 1,238.00 | 1,273.20 | 1,224.00 | 1,267.00 | 1,267.00 | 0.40% | 43 |
| Jan 30, 2026 | 1,277.80 | 1,277.80 | 1,253.60 | 1,262.00 | 1,262.00 | -0.63% | 118 |
| Jan 29, 2026 | 1,287.00 | 1,290.00 | 1,269.40 | 1,270.00 | 1,270.00 | -1.46% | 239 |
| Jan 28, 2026 | 1,320.60 | 1,320.60 | 1,278.00 | 1,288.80 | 1,288.80 | -3.52% | 517 |
| Jan 27, 2026 | 1,385.20 | 1,385.20 | 1,330.80 | 1,335.80 | 1,335.80 | -4.24% | 173 |
| Jan 26, 2026 | 1,400.00 | 1,409.00 | 1,393.60 | 1,395.00 | 1,395.00 | -0.58% | 197 |
| Jan 23, 2026 | 1,423.60 | 1,423.60 | 1,403.20 | 1,403.20 | 1,403.20 | -1.87% | 43 |
| Jan 22, 2026 | 1,421.00 | 1,434.00 | 1,413.80 | 1,430.00 | 1,430.00 | 1.74% | 59 |
| Jan 21, 2026 | 1,385.80 | 1,415.80 | 1,385.60 | 1,405.60 | 1,405.60 | 1.78% | 161 |
| Jan 20, 2026 | 1,353.40 | 1,381.00 | 1,353.40 | 1,381.00 | 1,381.00 | 0.38% | 71 |
| Jan 19, 2026 | 1,362.20 | 1,383.60 | 1,362.20 | 1,375.80 | 1,375.80 | -1.22% | 78 |