Adyen N.V. (ETR:1N8)
Germany · Delayed Price · Currency is EUR 954.60
-1.00 (-0.10%)
Oct 23, 2026, 10:20 AM CEST
ETR:1N8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 959.00 | 959.00 | 950.20 | 954.60 | 954.60 | -0.10% | 414 |
| Oct 22, 2026 | 936.10 | 958.50 | 928.30 | 955.60 | 955.60 | 1.63% | 568 |
| Oct 21, 2026 | 921.60 | 943.60 | 917.60 | 940.30 | 940.30 | 1.74% | 900 |
| Oct 20, 2026 | 926.90 | 930.20 | 916.00 | 924.20 | 924.20 | -0.45% | 504 |
| Oct 19, 2026 | 944.90 | 946.00 | 924.40 | 928.40 | 928.40 | -1.63% | 312 |
| Oct 16, 2026 | 948.00 | 966.80 | 943.80 | 943.80 | 943.80 | 0.67% | 666 |
| Oct 15, 2026 | 925.10 | 939.40 | 922.80 | 937.50 | 937.50 | 1.66% | 467 |
| Oct 14, 2026 | 931.50 | 946.80 | 919.00 | 922.20 | 922.20 | -0.41% | 731 |
| Oct 13, 2026 | 932.50 | 936.30 | 911.10 | 926.00 | 926.00 | 0.49% | 497 |
| Oct 12, 2026 | 899.60 | 921.50 | 899.60 | 921.50 | 921.50 | 4.00% | 286 |
| Oct 9, 2026 | 876.30 | 890.00 | 870.10 | 886.10 | 886.10 | 2.66% | 991 |
| Oct 8, 2026 | 856.90 | 870.70 | 854.40 | 863.10 | 863.10 | -0.48% | 269 |
| Oct 7, 2026 | 862.90 | 867.30 | 853.60 | 867.30 | 867.30 | 0.06% | 592 |
| Oct 6, 2026 | 861.80 | 877.90 | 858.30 | 866.80 | 866.80 | 0.28% | 651 |
| Oct 5, 2026 | 857.90 | 864.40 | 846.20 | 864.40 | 864.40 | 0.39% | 675 |
| Oct 2, 2026 | 864.60 | 877.90 | 857.60 | 861.00 | 861.00 | 0.44% | 681 |
| Oct 1, 2026 | 874.40 | 874.40 | 850.70 | 857.20 | 857.20 | -2.40% | 998 |
| Sep 30, 2026 | 875.40 | 883.00 | 872.70 | 878.30 | 878.30 | 1.40% | 414 |
| Sep 29, 2026 | 871.60 | 883.00 | 864.60 | 866.20 | 866.20 | 0.59% | 914 |
| Sep 28, 2026 | 873.60 | 878.70 | 860.80 | 861.10 | 861.10 | -1.63% | 939 |
| Sep 25, 2026 | 848.90 | 876.70 | 844.40 | 875.40 | 875.40 | 3.56% | 631 |
| Sep 24, 2026 | 865.70 | 865.70 | 845.30 | 845.30 | 845.30 | -1.98% | 554 |
| Sep 23, 2026 | 893.70 | 893.70 | 858.60 | 862.40 | 862.40 | -4.65% | 1,415 |
| Sep 22, 2026 | 896.00 | 917.90 | 890.30 | 904.50 | 904.50 | 1.82% | 1,401 |
| Sep 21, 2026 | 887.80 | 890.00 | 876.40 | 888.30 | 888.30 | 0.60% | 542 |
| Sep 18, 2026 | 909.20 | 910.60 | 876.50 | 883.00 | 883.00 | -3.23% | 1,610 |
| Sep 17, 2026 | 916.00 | 916.00 | 903.00 | 912.50 | 912.50 | -0.73% | 296 |
| Sep 16, 2026 | 922.70 | 923.00 | 910.90 | 919.20 | 919.20 | -1.36% | 959 |
| Sep 15, 2026 | 950.80 | 950.80 | 930.40 | 931.90 | 931.90 | -1.95% | 332 |
| Sep 14, 2026 | 941.50 | 951.70 | 928.60 | 950.40 | 950.40 | 2.28% | 566 |
| Sep 11, 2026 | 920.30 | 930.00 | 913.20 | 929.20 | 929.20 | 0.89% | 299 |
| Sep 10, 2026 | 947.50 | 947.50 | 918.40 | 921.00 | 921.00 | -3.04% | 633 |
| Sep 9, 2026 | 976.90 | 977.40 | 948.70 | 949.90 | 949.90 | -3.70% | 371 |
| Sep 8, 2026 | 1,004.80 | 1,005.60 | 983.20 | 986.40 | 986.40 | -1.52% | 259 |
| Sep 7, 2026 | 1,022.40 | 1,022.40 | 997.40 | 1,001.60 | 1,001.60 | -3.08% | 251 |
| Sep 4, 2026 | 1,044.60 | 1,045.20 | 1,031.20 | 1,033.40 | 1,033.40 | -0.83% | 184 |
| Sep 3, 2026 | 1,043.00 | 1,058.40 | 1,037.40 | 1,042.00 | 1,042.00 | 0.66% | 479 |
| Sep 2, 2026 | 998.60 | 1,044.80 | 996.60 | 1,035.20 | 1,035.20 | 2.41% | 632 |
| Sep 1, 2026 | 1,036.40 | 1,041.00 | 1,009.60 | 1,010.80 | 1,010.80 | -4.03% | 629 |
| Aug 31, 2026 | 1,080.60 | 1,080.60 | 1,052.40 | 1,053.20 | 1,053.20 | -3.38% | 338 |
| Aug 28, 2026 | 1,085.80 | 1,093.60 | 1,080.20 | 1,090.00 | 1,090.00 | 0.91% | 472 |
| Aug 27, 2026 | 1,078.00 | 1,094.20 | 1,078.00 | 1,080.20 | 1,080.20 | 0.93% | 134 |
| Aug 26, 2026 | 1,073.60 | 1,078.40 | 1,068.60 | 1,070.20 | 1,070.20 | -0.85% | 229 |
| Aug 25, 2026 | 1,070.00 | 1,081.20 | 1,067.00 | 1,079.40 | 1,079.40 | -0.13% | 422 |
| Aug 24, 2026 | 1,074.60 | 1,084.40 | 1,074.60 | 1,080.80 | 1,080.80 | 0.92% | 275 |
| Aug 21, 2026 | 1,065.00 | 1,082.40 | 1,062.20 | 1,071.00 | 1,071.00 | 0.83% | 754 |
| Aug 20, 2026 | 1,058.80 | 1,065.60 | 1,052.80 | 1,062.20 | 1,062.20 | 0.63% | 497 |
| Aug 19, 2026 | 1,047.60 | 1,056.00 | 1,028.20 | 1,055.60 | 1,055.60 | 0.36% | 1,258 |
| Aug 18, 2026 | 1,042.40 | 1,057.80 | 1,032.80 | 1,051.80 | 1,051.80 | 2.20% | 715 |
| Aug 17, 2026 | 1,054.80 | 1,054.80 | 1,013.60 | 1,029.20 | 1,029.20 | -2.65% | 1,271 |