Adyen N.V. (ETR:1N8)
Germany · Delayed Price · Currency is EUR 1,339.00
-6.80 (-0.51%)
At close: Nov 28, 2025
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 1,479.80 | 1,489.60 | 1,475.60 | 1,478.40 | 1,478.40 | 0.50% | 32 |
| 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 |