Adyen N.V. (ETR:1N8)
Germany · Delayed Price · Currency is EUR 1,471.00
-20.00 (-1.34%)
Oct 10, 2025, 5:35 PM CET
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,507.20 | 1,507.60 | 1,471.00 | 1,471.00 | 1,471.00 | -1.34% | 323 |
| Oct 9, 2025 | 1,504.00 | 1,522.00 | 1,486.00 | 1,491.00 | 1,491.00 | -0.23% | 322 |
| Oct 8, 2025 | 1,457.80 | 1,499.20 | 1,441.80 | 1,494.40 | 1,494.40 | 0.58% | 645 |
| Oct 7, 2025 | 1,470.80 | 1,486.20 | 1,463.80 | 1,485.80 | 1,485.80 | -0.17% | 293 |
| Oct 6, 2025 | 1,453.00 | 1,488.40 | 1,446.40 | 1,488.40 | 1,488.40 | 2.99% | 206 |
| Oct 3, 2025 | 1,466.40 | 1,475.20 | 1,439.00 | 1,445.20 | 1,445.20 | -0.93% | 98 |
| Oct 2, 2025 | 1,404.40 | 1,458.80 | 1,404.40 | 1,458.80 | 1,458.80 | 6.72% | 509 |
| Oct 1, 2025 | 1,353.00 | 1,370.00 | 1,353.00 | 1,367.00 | 1,367.00 | 0.16% | 650 |
| Sep 30, 2025 | 1,354.60 | 1,370.00 | 1,347.20 | 1,364.80 | 1,364.80 | -0.26% | 349 |
| Sep 29, 2025 | 1,354.40 | 1,371.80 | 1,353.80 | 1,368.40 | 1,368.40 | 1.14% | 58 |
| Sep 26, 2025 | 1,369.80 | 1,373.00 | 1,353.00 | 1,353.00 | 1,353.00 | -1.87% | 145 |
| Sep 25, 2025 | 1,390.20 | 1,390.20 | 1,375.20 | 1,378.80 | 1,378.80 | -0.40% | 29 |
| Sep 24, 2025 | 1,369.40 | 1,385.20 | 1,367.80 | 1,384.40 | 1,384.40 | 0.60% | 96 |
| Sep 23, 2025 | 1,384.00 | 1,396.00 | 1,372.00 | 1,376.20 | 1,376.20 | -0.19% | 121 |
| Sep 22, 2025 | 1,384.60 | 1,391.40 | 1,376.40 | 1,378.80 | 1,378.80 | -0.06% | 83 |
| Sep 19, 2025 | 1,389.60 | 1,392.60 | 1,370.40 | 1,379.60 | 1,379.60 | -1.22% | 96 |
| Sep 18, 2025 | 1,386.60 | 1,397.40 | 1,368.00 | 1,396.60 | 1,396.60 | 1.64% | 232 |
| Sep 17, 2025 | 1,314.40 | 1,375.00 | 1,314.40 | 1,374.00 | 1,374.00 | 3.81% | 174 |
| Sep 16, 2025 | 1,356.40 | 1,356.40 | 1,322.00 | 1,323.60 | 1,323.60 | -2.01% | 65 |
| Sep 15, 2025 | 1,355.40 | 1,362.00 | 1,350.00 | 1,350.80 | 1,350.80 | 0.39% | 136 |
| Sep 12, 2025 | 1,359.00 | 1,359.00 | 1,345.60 | 1,345.60 | 1,345.60 | -0.99% | 35 |
| Sep 11, 2025 | 1,362.00 | 1,362.20 | 1,356.00 | 1,359.00 | 1,359.00 | 0.10% | 25 |
| Sep 10, 2025 | 1,404.40 | 1,404.40 | 1,357.60 | 1,357.60 | 1,357.60 | -3.28% | 24 |
| Sep 9, 2025 | 1,388.20 | 1,417.00 | 1,388.20 | 1,403.60 | 1,403.60 | 0.92% | 19 |
| Sep 8, 2025 | 1,390.60 | 1,392.60 | 1,377.60 | 1,390.80 | 1,390.80 | 0.72% | 34 |
| Sep 5, 2025 | 1,401.00 | 1,401.00 | 1,380.80 | 1,380.80 | 1,380.80 | -0.22% | 51 |
| Sep 4, 2025 | 1,382.80 | 1,392.00 | 1,375.00 | 1,383.80 | 1,383.80 | -0.75% | 140 |
| Sep 3, 2025 | 1,401.00 | 1,401.20 | 1,394.20 | 1,394.20 | 1,394.20 | 1.12% | 7 |
| Sep 2, 2025 | 1,420.60 | 1,421.20 | 1,378.80 | 1,378.80 | 1,378.80 | -3.42% | 206 |
| Sep 1, 2025 | 1,434.80 | 1,440.80 | 1,427.40 | 1,427.60 | 1,427.60 | 1.00% | 44 |
| Aug 29, 2025 | 1,442.20 | 1,442.20 | 1,413.40 | 1,413.40 | 1,413.40 | -2.31% | 19 |
| Aug 28, 2025 | 1,437.20 | 1,446.80 | 1,436.40 | 1,446.80 | 1,446.80 | 0.22% | 35 |
| Aug 27, 2025 | 1,430.40 | 1,443.60 | 1,430.40 | 1,443.60 | 1,443.60 | 0.80% | 20 |
| Aug 26, 2025 | 1,470.00 | 1,472.00 | 1,432.20 | 1,432.20 | 1,432.20 | -2.70% | 112 |
| Aug 25, 2025 | 1,471.80 | 1,480.00 | 1,442.60 | 1,472.00 | 1,472.00 | 0.12% | 17 |
| Aug 22, 2025 | 1,442.40 | 1,474.20 | 1,440.00 | 1,470.20 | 1,470.20 | 1.86% | 48 |
| Aug 21, 2025 | 1,450.40 | 1,450.40 | 1,442.60 | 1,443.40 | 1,443.40 | -0.66% | 67 |
| Aug 20, 2025 | 1,455.60 | 1,462.60 | 1,444.80 | 1,453.00 | 1,453.00 | 0.11% | 332 |
| Aug 19, 2025 | 1,456.20 | 1,456.20 | 1,420.20 | 1,451.40 | 1,451.40 | 1.35% | 90 |
| Aug 18, 2025 | 1,416.00 | 1,437.00 | 1,416.00 | 1,432.00 | 1,432.00 | 2.61% | 147 |
| Aug 15, 2025 | 1,371.40 | 1,395.60 | 1,354.40 | 1,395.60 | 1,395.60 | 0.13% | 350 |
| Aug 14, 2025 | 1,202.60 | 1,400.00 | 1,166.60 | 1,393.80 | 1,393.80 | -5.08% | 5,352 |
| 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 |