Adyen N.V. (ETR:1N8)
Germany · Delayed Price · Currency is EUR 1,380.80
-3.00 (-0.22%)
Sep 5, 2025, 5:35 PM CET
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,401.00 | 1,401.00 | 1,380.80 | 1,380.80 | 1,380.80 | -0.22% | 50 |
| 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 |
| 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 |