Adyen N.V. (ETR:1N8)
Germany · Delayed Price · Currency is EUR 861.00
+3.80 (0.44%)
Oct 2, 2026, 5:35 PM CET
ETR:1N8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |