Adyen N.V. (ETR:1N8)
Germany · Delayed Price · Currency is EUR 1,374.00
-2.00 (-0.15%)
At close: Dec 22, 2025
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1,379.20 | 1,379.20 | 1,376.00 | 1,376.00 | - | - | 112 |
| Dec 19, 2025 | 1,371.80 | 1,379.60 | 1,369.00 | 1,376.00 | 1,376.00 | 0.23% | 110 |
| Dec 18, 2025 | 1,333.80 | 1,381.00 | 1,333.80 | 1,372.80 | 1,372.80 | 3.06% | 277 |
| Dec 17, 2025 | 1,344.80 | 1,351.60 | 1,332.00 | 1,332.00 | 1,332.00 | -1.44% | 54 |
| Dec 16, 2025 | 1,351.00 | 1,364.20 | 1,345.40 | 1,351.40 | 1,351.40 | 0.40% | 143 |
| Dec 15, 2025 | 1,344.40 | 1,355.00 | 1,344.40 | 1,346.00 | 1,346.00 | 0.96% | 31 |
| Dec 12, 2025 | 1,354.20 | 1,354.20 | 1,333.20 | 1,333.20 | 1,333.20 | 0.14% | 81 |
| Dec 11, 2025 | 1,322.80 | 1,332.00 | 1,312.40 | 1,331.40 | 1,331.40 | -0.05% | 166 |
| Dec 10, 2025 | 1,307.00 | 1,332.00 | 1,305.40 | 1,332.00 | 1,332.00 | 0.62% | 40 |
| Dec 9, 2025 | 1,339.00 | 1,339.60 | 1,323.80 | 1,323.80 | 1,323.80 | -1.19% | 38 |
| Dec 8, 2025 | 1,356.20 | 1,370.40 | 1,335.60 | 1,339.80 | 1,339.80 | -0.92% | 62 |
| Dec 5, 2025 | 1,328.20 | 1,355.40 | 1,324.60 | 1,352.20 | 1,352.20 | 1.61% | 738 |
| Dec 4, 2025 | 1,367.20 | 1,386.00 | 1,329.20 | 1,330.80 | 1,330.80 | -2.31% | 64 |
| Dec 3, 2025 | 1,382.80 | 1,384.40 | 1,350.80 | 1,362.20 | 1,362.20 | 0.95% | 219 |
| Dec 2, 2025 | 1,332.60 | 1,359.40 | 1,330.00 | 1,349.40 | 1,349.40 | 0.18% | 153 |
| Dec 1, 2025 | 1,336.20 | 1,353.80 | 1,336.20 | 1,347.00 | 1,347.00 | 0.60% | 364 |
| Nov 28, 2025 | 1,344.00 | 1,344.00 | 1,335.00 | 1,339.00 | 1,339.00 | -0.51% | 102 |
| Nov 27, 2025 | 1,332.80 | 1,360.00 | 1,332.80 | 1,345.80 | 1,345.80 | 0.76% | 103 |
| Nov 26, 2025 | 1,340.20 | 1,340.20 | 1,319.60 | 1,335.60 | 1,335.60 | 1.09% | 115 |
| Nov 25, 2025 | 1,310.40 | 1,321.20 | 1,305.60 | 1,321.20 | 1,321.20 | 0.33% | 92 |
| Nov 24, 2025 | 1,303.40 | 1,323.40 | 1,300.00 | 1,316.80 | 1,316.80 | 1.57% | 159 |
| Nov 21, 2025 | 1,290.20 | 1,296.40 | 1,284.40 | 1,296.40 | 1,296.40 | -0.92% | 368 |
| Nov 20, 2025 | 1,339.60 | 1,339.60 | 1,308.40 | 1,308.40 | 1,308.40 | -1.48% | 167 |
| Nov 19, 2025 | 1,311.40 | 1,352.00 | 1,300.20 | 1,328.00 | 1,328.00 | 0.47% | 485 |
| Nov 18, 2025 | 1,341.20 | 1,344.40 | 1,318.60 | 1,321.80 | 1,321.80 | -3.77% | 775 |
| Nov 17, 2025 | 1,402.00 | 1,402.00 | 1,354.60 | 1,373.60 | 1,373.60 | -2.54% | 227 |
| Nov 14, 2025 | 1,403.80 | 1,412.20 | 1,386.00 | 1,409.40 | 1,409.40 | -1.18% | 231 |
| Nov 13, 2025 | 1,466.00 | 1,475.20 | 1,426.20 | 1,426.20 | 1,426.20 | -2.29% | 107 |
| Nov 12, 2025 | 1,469.80 | 1,469.80 | 1,449.20 | 1,459.60 | 1,459.60 | -0.80% | 243 |
| Nov 11, 2025 | 1,391.80 | 1,471.40 | 1,388.60 | 1,471.40 | 1,471.40 | 8.40% | 698 |
| Nov 10, 2025 | 1,364.20 | 1,365.40 | 1,349.20 | 1,357.40 | 1,357.40 | 1.74% | 142 |
| Nov 7, 2025 | 1,374.80 | 1,377.40 | 1,334.20 | 1,334.20 | 1,334.20 | -2.44% | 330 |
| Nov 6, 2025 | 1,405.00 | 1,407.80 | 1,367.60 | 1,367.60 | 1,367.60 | -2.76% | 126 |
| Nov 5, 2025 | 1,393.20 | 1,407.00 | 1,393.00 | 1,406.40 | 1,406.40 | -0.23% | 82 |
| Nov 4, 2025 | 1,419.00 | 1,419.00 | 1,402.00 | 1,409.60 | 1,409.60 | -1.99% | 40 |
| Nov 3, 2025 | 1,478.80 | 1,486.80 | 1,438.20 | 1,438.20 | 1,438.20 | -3.44% | 325 |
| Oct 31, 2025 | 1,523.40 | 1,527.00 | 1,482.00 | 1,489.40 | 1,489.40 | -1.40% | 268 |
| Oct 30, 2025 | 1,523.00 | 1,523.00 | 1,484.20 | 1,510.60 | 1,510.60 | -0.45% | 742 |
| Oct 29, 2025 | 1,555.00 | 1,595.00 | 1,517.40 | 1,517.40 | 1,517.40 | 4.82% | 2,353 |
| Oct 28, 2025 | 1,495.00 | 1,499.80 | 1,440.00 | 1,447.60 | 1,447.60 | -4.09% | 527 |
| Oct 27, 2025 | 1,529.20 | 1,534.40 | 1,504.00 | 1,509.40 | 1,509.40 | -0.15% | 255 |
| Oct 24, 2025 | 1,503.20 | 1,521.00 | 1,503.20 | 1,511.60 | 1,511.60 | 0.99% | 156 |
| Oct 23, 2025 | 1,505.80 | 1,505.80 | 1,484.80 | 1,496.80 | 1,496.80 | 0.73% | 20 |
| Oct 22, 2025 | 1,477.60 | 1,512.60 | 1,477.60 | 1,486.00 | 1,486.00 | 0.55% | 134 |
| Oct 21, 2025 | 1,451.60 | 1,477.80 | 1,451.60 | 1,477.80 | 1,477.80 | 0.64% | 37 |
| Oct 20, 2025 | 1,462.40 | 1,470.00 | 1,452.80 | 1,468.40 | 1,468.40 | 1.28% | 150 |
| Oct 17, 2025 | 1,451.60 | 1,451.80 | 1,430.40 | 1,449.80 | 1,449.80 | -1.04% | 376 |
| Oct 16, 2025 | 1,439.20 | 1,473.20 | 1,439.20 | 1,465.00 | 1,465.00 | 0.55% | 384 |
| Oct 15, 2025 | 1,459.00 | 1,469.00 | 1,457.00 | 1,457.00 | 1,457.00 | -0.26% | 192 |
| Oct 14, 2025 | 1,452.00 | 1,466.80 | 1,447.00 | 1,460.80 | 1,460.80 | -1.19% | 153 |