Adyen N.V. (ETR:1N8)
Germany · Delayed Price · Currency is EUR 1,270.60
+8.60 (0.68%)
Feb 2, 2026, 5:28 PM CET
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1,238.00 | 1,238.00 | 1,224.00 | 1,233.80 | - | -2.23% | 17 |
| 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 |
| Jan 16, 2026 | 1,403.60 | 1,403.60 | 1,375.00 | 1,392.80 | 1,392.80 | -1.67% | 77 |
| Jan 15, 2026 | 1,403.40 | 1,422.80 | 1,391.60 | 1,416.40 | 1,416.40 | 2.89% | 72 |
| Jan 14, 2026 | 1,368.20 | 1,383.80 | 1,364.20 | 1,376.60 | 1,376.60 | -3.92% | 67 |
| Jan 13, 2026 | 1,433.20 | 1,452.40 | 1,423.80 | 1,432.80 | 1,432.80 | 0.25% | 27 |
| Jan 12, 2026 | 1,432.60 | 1,433.40 | 1,418.80 | 1,429.20 | 1,429.20 | -1.98% | 19 |
| Jan 9, 2026 | 1,438.20 | 1,462.00 | 1,435.20 | 1,458.00 | 1,458.00 | 1.22% | 100 |
| Jan 8, 2026 | 1,473.80 | 1,477.60 | 1,440.40 | 1,440.40 | 1,440.40 | -2.04% | 92 |
| Jan 7, 2026 | 1,458.20 | 1,474.00 | 1,458.20 | 1,470.40 | 1,470.40 | 0.85% | 53 |
| Jan 6, 2026 | 1,424.60 | 1,459.40 | 1,404.60 | 1,458.00 | 1,458.00 | 0.61% | 129 |
| Jan 5, 2026 | 1,419.40 | 1,454.60 | 1,405.80 | 1,449.20 | 1,449.20 | 3.75% | 503 |
| Jan 2, 2026 | 1,383.00 | 1,413.20 | 1,377.00 | 1,396.80 | 1,396.80 | 1.26% | 131 |
| Dec 30, 2025 | 1,374.00 | 1,379.80 | 1,370.40 | 1,379.40 | 1,379.40 | 0.35% | 56 |
| Dec 29, 2025 | 1,368.80 | 1,382.40 | 1,368.00 | 1,374.60 | 1,374.60 | 0.78% | 243 |
| Dec 23, 2025 | 1,380.80 | 1,385.80 | 1,363.00 | 1,364.00 | 1,364.00 | -0.73% | 37 |
| Dec 22, 2025 | 1,379.20 | 1,380.00 | 1,372.00 | 1,374.00 | 1,374.00 | -0.15% | 70 |
| 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 |