Adyen N.V. (ETR:1N8)
Germany · Delayed Price · Currency is EUR 1,071.00
+8.80 (0.83%)
Aug 21, 2026, 5:35 PM CET
ETR:1N8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,066.40 | 1,090.00 | 1,049.80 | 1,057.20 | 1,057.20 | -0.23% | 1,037 |
| Aug 13, 2026 | 996.10 | 1,077.20 | 992.60 | 1,059.60 | 1,059.60 | 17.23% | 3,513 |
| Aug 12, 2026 | 913.80 | 920.00 | 899.30 | 903.90 | 903.90 | -2.98% | 1,013 |
| Aug 11, 2026 | 932.30 | 939.20 | 921.10 | 931.70 | 931.70 | -0.35% | 423 |
| Aug 10, 2026 | 932.70 | 943.80 | 923.20 | 935.00 | 935.00 | 0.58% | 619 |
| Aug 7, 2026 | 938.30 | 947.20 | 929.50 | 929.60 | 929.60 | -0.59% | 490 |
| Aug 6, 2026 | 945.00 | 953.10 | 933.10 | 935.10 | 935.10 | -0.90% | 414 |
| Aug 5, 2026 | 934.30 | 956.50 | 932.60 | 943.60 | 943.60 | 0.60% | 1,117 |
| Aug 4, 2026 | 923.20 | 940.90 | 923.20 | 938.00 | 938.00 | 2.60% | 803 |
| Aug 3, 2026 | 893.60 | 925.60 | 893.30 | 914.20 | 914.20 | 4.41% | 1,043 |
| Jul 31, 2026 | 889.90 | 901.60 | 875.60 | 875.60 | 875.60 | -0.86% | 511 |
| Jul 30, 2026 | 884.90 | 889.10 | 876.70 | 883.20 | 883.20 | 0.86% | 766 |
| Jul 29, 2026 | 882.90 | 892.20 | 863.00 | 875.70 | 875.70 | -2.00% | 757 |
| Jul 28, 2026 | 834.10 | 906.20 | 834.10 | 893.60 | 893.60 | 6.23% | 1,683 |
| Jul 27, 2026 | 814.90 | 841.70 | 814.40 | 841.20 | 841.20 | 5.23% | 788 |
| Jul 24, 2026 | 800.10 | 805.90 | 789.30 | 799.40 | 799.40 | 0.25% | 639 |
| Jul 23, 2026 | 818.50 | 821.20 | 796.00 | 797.40 | 797.40 | -3.03% | 1,171 |
| Jul 22, 2026 | 811.60 | 830.00 | 808.00 | 822.30 | 822.30 | 0.32% | 779 |
| Jul 21, 2026 | 811.60 | 821.00 | 804.10 | 819.70 | 819.70 | -0.07% | 360 |
| Jul 20, 2026 | 832.80 | 836.10 | 809.50 | 820.30 | 820.30 | -1.28% | 1,666 |
| Jul 17, 2026 | 857.70 | 857.70 | 825.60 | 830.90 | 830.90 | -2.78% | 445 |
| Jul 16, 2026 | 867.30 | 870.80 | 849.00 | 854.70 | 854.70 | -1.76% | 680 |
| Jul 15, 2026 | 829.10 | 870.00 | 827.40 | 870.00 | 870.00 | 4.62% | 920 |
| Jul 14, 2026 | 832.60 | 836.20 | 804.20 | 831.60 | 831.60 | -1.41% | 858 |
| Jul 13, 2026 | 846.20 | 851.50 | 841.90 | 843.50 | 843.50 | -0.93% | 147 |
| Jul 10, 2026 | 838.80 | 856.60 | 836.50 | 851.40 | 851.40 | 1.89% | 401 |
| Jul 9, 2026 | 827.20 | 836.00 | 825.40 | 835.60 | 835.60 | 0.48% | 425 |
| Jul 8, 2026 | 843.80 | 843.80 | 820.40 | 831.60 | 831.60 | -2.92% | 343 |
| Jul 7, 2026 | 875.00 | 879.90 | 854.80 | 856.60 | 856.60 | -1.40% | 480 |
| Jul 6, 2026 | 885.60 | 895.50 | 863.90 | 868.80 | 868.80 | 1.09% | 624 |
| Jul 3, 2026 | 846.40 | 863.70 | 839.90 | 859.40 | 859.40 | 0.50% | 344 |
| Jul 2, 2026 | 840.00 | 859.30 | 833.80 | 855.10 | 855.10 | 1.03% | 435 |
| Jul 1, 2026 | 835.80 | 846.60 | 816.10 | 846.40 | 846.40 | 3.41% | 1,053 |
| Jun 30, 2026 | 828.70 | 835.40 | 811.30 | 818.50 | 818.50 | -1.33% | 820 |
| Jun 29, 2026 | 832.40 | 840.50 | 828.20 | 829.50 | 829.50 | 0.29% | 511 |
| Jun 26, 2026 | 816.40 | 829.40 | 809.00 | 827.10 | 827.10 | 0.68% | 410 |
| Jun 25, 2026 | 821.70 | 830.80 | 814.40 | 821.50 | 821.50 | -2.53% | 798 |
| Jun 24, 2026 | 837.80 | 844.90 | 831.00 | 842.80 | 842.80 | 1.24% | 704 |
| Jun 23, 2026 | 851.80 | 855.30 | 830.00 | 832.50 | 832.50 | -5.01% | 1,182 |
| Jun 22, 2026 | 882.50 | 890.40 | 875.00 | 876.40 | 876.40 | 0.24% | 353 |
| Jun 19, 2026 | 907.60 | 908.00 | 874.30 | 874.30 | 874.30 | -3.59% | 604 |
| Jun 18, 2026 | 881.50 | 910.00 | 876.80 | 906.90 | 906.90 | 1.99% | 710 |
| Jun 17, 2026 | 896.10 | 914.20 | 887.70 | 889.20 | 889.20 | -0.02% | 642 |
| Jun 16, 2026 | 869.60 | 900.10 | 868.30 | 889.40 | 889.40 | 3.51% | 1,226 |
| Jun 15, 2026 | 862.40 | 868.70 | 852.10 | 859.20 | 859.20 | 4.03% | 677 |