Adyen N.V. (ETR:1N8)
Germany · Delayed Price · Currency is EUR 1,392.60
-75.80 (-5.16%)
Aug 14, 2025, 4:38 PM CET
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,465.00 | 1,474.00 | 1,457.00 | 1,468.40 | 1,468.40 | 0.75% | 44 |
| Aug 12, 2025 | 1,485.80 | 1,485.80 | 1,455.80 | 1,457.40 | 1,457.40 | -2.66% | 46 |
| Aug 11, 2025 | 1,516.80 | 1,516.80 | 1,497.20 | 1,497.20 | 1,497.20 | 0.03% | 49 |
| Aug 8, 2025 | 1,508.40 | 1,509.60 | 1,493.20 | 1,496.80 | 1,496.80 | -1.45% | 20 |
| Aug 7, 2025 | 1,493.40 | 1,531.80 | 1,493.40 | 1,518.80 | 1,518.80 | 1.91% | 21 |
| Aug 6, 2025 | 1,488.20 | 1,490.40 | 1,475.80 | 1,490.40 | 1,490.40 | 2.60% | 20 |
| Aug 5, 2025 | 1,477.80 | 1,483.60 | 1,450.00 | 1,452.60 | 1,452.60 | 0.18% | 78 |
| Aug 4, 2025 | 1,437.60 | 1,456.80 | 1,437.60 | 1,450.00 | 1,450.00 | -0.30% | 35 |
| Aug 1, 2025 | 1,496.00 | 1,504.40 | 1,449.00 | 1,454.40 | 1,454.40 | -3.83% | 113 |
| Jul 31, 2025 | 1,516.20 | 1,516.20 | 1,512.40 | 1,512.40 | 1,512.40 | -1.45% | 6 |
| Jul 30, 2025 | 1,519.00 | 1,534.60 | 1,519.00 | 1,534.60 | 1,534.60 | 0.74% | 64 |
| Jul 29, 2025 | 1,584.00 | 1,584.00 | 1,523.40 | 1,523.40 | 1,523.40 | -3.98% | 79 |
| Jul 28, 2025 | 1,584.00 | 1,586.60 | 1,571.40 | 1,586.60 | 1,586.60 | 2.23% | 211 |
| Jul 25, 2025 | 1,531.80 | 1,552.00 | 1,525.60 | 1,552.00 | 1,552.00 | 0.83% | 36 |
| Jul 24, 2025 | 1,531.80 | 1,539.20 | 1,525.20 | 1,539.20 | 1,539.20 | 0.61% | 18 |
| Jul 23, 2025 | 1,553.00 | 1,553.00 | 1,519.80 | 1,529.80 | 1,529.80 | -1.04% | 43 |
| Jul 22, 2025 | 1,550.20 | 1,550.20 | 1,540.80 | 1,545.80 | 1,545.80 | -1.32% | 52 |
| Jul 21, 2025 | 1,558.20 | 1,566.40 | 1,555.20 | 1,566.40 | 1,566.40 | 0.76% | 22 |
| Jul 18, 2025 | 1,563.00 | 1,563.00 | 1,549.00 | 1,554.60 | 1,554.60 | -0.01% | 51 |
| Jul 17, 2025 | 1,533.00 | 1,554.80 | 1,530.00 | 1,554.80 | 1,554.80 | 2.29% | 66 |
| Jul 16, 2025 | 1,538.00 | 1,538.00 | 1,519.60 | 1,520.00 | 1,520.00 | 0.66% | 30 |
| Jul 15, 2025 | 1,525.80 | 1,525.80 | 1,510.00 | 1,510.00 | 1,510.00 | 0.29% | 36 |
| Jul 14, 2025 | 1,498.20 | 1,509.00 | 1,483.80 | 1,505.60 | 1,505.60 | -0.46% | 65 |
| Jul 11, 2025 | 1,520.80 | 1,524.60 | 1,512.60 | 1,512.60 | 1,512.60 | -0.42% | 168 |
| Jul 10, 2025 | 1,563.60 | 1,563.60 | 1,516.20 | 1,519.00 | 1,519.00 | -3.63% | 114 |
| Jul 9, 2025 | 1,563.60 | 1,579.20 | 1,560.00 | 1,576.20 | 1,576.20 | 1.00% | 36 |
| Jul 8, 2025 | 1,547.60 | 1,568.80 | 1,547.60 | 1,560.60 | 1,560.60 | 0.06% | 5 |
| Jul 7, 2025 | 1,523.40 | 1,560.20 | 1,523.40 | 1,559.60 | 1,559.60 | 2.50% | 13 |
| Jul 4, 2025 | 1,524.60 | 1,524.60 | 1,521.60 | 1,521.60 | 1,521.60 | -1.23% | 4 |
| Jul 3, 2025 | 1,534.00 | 1,540.60 | 1,521.00 | 1,540.60 | 1,540.60 | 0.44% | 11 |
| Jul 2, 2025 | 1,540.20 | 1,541.40 | 1,524.00 | 1,533.80 | 1,533.80 | -0.22% | 29 |
| Jul 1, 2025 | 1,548.00 | 1,548.00 | 1,536.60 | 1,537.20 | 1,537.20 | -1.39% | 16 |
| Jun 30, 2025 | 1,576.60 | 1,578.60 | 1,554.00 | 1,558.80 | 1,558.80 | -1.44% | 74 |
| Jun 27, 2025 | 1,562.40 | 1,581.60 | 1,562.40 | 1,581.60 | 1,581.60 | 3.73% | 39 |
| Jun 26, 2025 | 1,594.00 | 1,594.00 | 1,524.80 | 1,524.80 | 1,524.80 | -3.60% | 162 |
| Jun 25, 2025 | 1,597.80 | 1,598.00 | 1,581.40 | 1,581.80 | 1,581.80 | -1.13% | 26 |
| Jun 24, 2025 | 1,590.00 | 1,602.00 | 1,573.80 | 1,599.80 | 1,599.80 | 3.57% | 43 |
| Jun 23, 2025 | 1,538.00 | 1,549.60 | 1,528.80 | 1,544.60 | 1,544.60 | 0.80% | 51 |
| Jun 20, 2025 | 1,553.80 | 1,554.00 | 1,523.00 | 1,532.40 | 1,532.40 | -1.20% | 38 |
| Jun 19, 2025 | 1,574.80 | 1,580.40 | 1,551.00 | 1,551.00 | 1,551.00 | -3.46% | 47 |
| Jun 18, 2025 | 1,690.80 | 1,690.80 | 1,606.60 | 1,606.60 | 1,606.60 | -4.72% | 92 |
| Jun 17, 2025 | 1,676.40 | 1,693.20 | 1,676.40 | 1,686.20 | 1,686.20 | -0.07% | 33 |
| Jun 16, 2025 | 1,666.20 | 1,696.80 | 1,666.20 | 1,687.40 | 1,687.40 | 2.23% | 58 |
| Jun 13, 2025 | 1,649.40 | 1,660.20 | 1,634.60 | 1,650.60 | 1,650.60 | -2.70% | 80 |
| Jun 12, 2025 | 1,696.80 | 1,709.40 | 1,694.00 | 1,696.40 | 1,696.40 | -1.03% | 15 |
| Jun 11, 2025 | 1,725.80 | 1,732.80 | 1,714.00 | 1,714.00 | 1,714.00 | -1.56% | 22 |
| Jun 10, 2025 | 1,701.60 | 1,746.00 | 1,701.60 | 1,741.20 | 1,741.20 | 1.26% | 44 |
| Jun 9, 2025 | 1,727.00 | 1,728.40 | 1,704.00 | 1,719.60 | 1,719.60 | -0.20% | 88 |
| Jun 6, 2025 | 1,694.40 | 1,735.20 | 1,679.80 | 1,723.00 | 1,723.00 | 1.71% | 351 |
| Jun 5, 2025 | 1,704.40 | 1,718.00 | 1,673.20 | 1,694.00 | 1,694.00 | 0.21% | 88 |