Adyen N.V. (ETR:1N8)
Germany · Delayed Price · Currency is EUR 864.50
-27.40 (-3.07%)
Jun 3, 2026, 3:44 PM CET
ETR:1N8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 878.60 | 878.60 | 876.00 | 878.20 | - | -1.54% | 831 |
| Jun 2, 2026 | 924.20 | 936.20 | 890.00 | 891.90 | 891.90 | -1.63% | 831 |
| Jun 1, 2026 | 916.20 | 916.20 | 874.40 | 906.70 | 906.70 | -3.57% | 3,304 |
| May 29, 2026 | 933.90 | 950.40 | 924.30 | 940.30 | 940.30 | 0.46% | 529 |
| May 28, 2026 | 950.70 | 950.90 | 920.90 | 936.00 | 936.00 | -2.87% | 1,192 |
| May 27, 2026 | 972.00 | 975.60 | 962.50 | 963.70 | 963.70 | -0.06% | 445 |
| May 26, 2026 | 982.80 | 983.40 | 962.20 | 964.30 | 964.30 | -2.89% | 207 |
| May 25, 2026 | 972.90 | 995.50 | 972.20 | 993.00 | 993.00 | 3.73% | 201 |
| May 22, 2026 | 978.00 | 984.50 | 955.90 | 957.30 | 957.30 | 2.60% | 548 |
| May 21, 2026 | 946.50 | 958.40 | 930.10 | 933.00 | 933.00 | -2.28% | 405 |
| May 20, 2026 | 949.10 | 961.80 | 934.20 | 954.80 | 954.80 | 0.14% | 578 |
| May 19, 2026 | 925.90 | 955.50 | 920.70 | 953.50 | 953.50 | 4.18% | 2,014 |
| May 18, 2026 | 884.30 | 915.20 | 877.00 | 915.20 | 915.20 | 2.96% | 861 |
| May 15, 2026 | 895.40 | 899.10 | 887.60 | 888.90 | 888.90 | -1.21% | 295 |
| May 14, 2026 | 887.60 | 902.60 | 875.70 | 899.80 | 899.80 | 2.68% | 347 |
| May 13, 2026 | 911.10 | 913.50 | 871.00 | 876.30 | 876.30 | -3.60% | 1,008 |
| May 12, 2026 | 905.50 | 919.10 | 900.80 | 909.00 | 909.00 | -1.21% | 742 |
| May 11, 2026 | 938.30 | 938.30 | 914.50 | 920.10 | 920.10 | -2.11% | 850 |
| May 8, 2026 | 944.00 | 970.60 | 939.40 | 939.90 | 939.90 | -0.60% | 620 |
| May 7, 2026 | 970.60 | 979.80 | 943.40 | 945.60 | 945.60 | -0.72% | 696 |
| May 6, 2026 | 965.90 | 1,009.00 | 946.50 | 952.50 | 952.50 | -1.18% | 1,348 |
| May 5, 2026 | 974.80 | 980.30 | 922.60 | 963.90 | 963.90 | -0.66% | 1,445 |
| May 4, 2026 | 972.90 | 987.20 | 965.00 | 970.30 | 970.30 | 1.16% | 565 |
| Apr 30, 2026 | 954.30 | 968.00 | 943.50 | 959.20 | 959.20 | 0.80% | 411 |
| Apr 29, 2026 | 945.80 | 954.20 | 941.80 | 951.60 | 951.60 | -0.31% | 390 |
| Apr 28, 2026 | 972.30 | 972.30 | 954.40 | 954.60 | 954.60 | -0.99% | 758 |
| Apr 27, 2026 | 966.70 | 977.30 | 960.80 | 964.10 | 964.10 | -3.13% | 414 |
| Apr 24, 2026 | 976.80 | 1,014.00 | 939.50 | 995.20 | 995.20 | 6.66% | 1,479 |
| Apr 23, 2026 | 961.70 | 965.60 | 930.60 | 933.10 | 933.10 | -3.81% | 1,091 |
| Apr 22, 2026 | 977.20 | 982.00 | 966.50 | 970.10 | 970.10 | -0.73% | 539 |
| Apr 21, 2026 | 970.90 | 988.50 | 968.40 | 977.20 | 977.20 | 1.03% | 494 |
| Apr 20, 2026 | 973.10 | 973.70 | 960.00 | 967.20 | 967.20 | -1.95% | 397 |
| Apr 17, 2026 | 988.10 | 1,001.40 | 984.00 | 986.40 | 986.40 | 3.23% | 253 |
| Apr 16, 2026 | 969.50 | 971.30 | 954.30 | 955.50 | 955.50 | -0.62% | 577 |
| Apr 15, 2026 | 933.20 | 963.90 | 930.80 | 961.50 | 961.50 | 4.25% | 937 |
| Apr 14, 2026 | 897.00 | 922.30 | 897.00 | 922.30 | 922.30 | 3.39% | 499 |
| Apr 13, 2026 | 844.10 | 892.40 | 844.00 | 892.10 | 892.10 | 3.68% | 429 |
| Apr 10, 2026 | 876.20 | 881.00 | 860.40 | 860.40 | 860.40 | 0.58% | 364 |
| Apr 9, 2026 | 865.70 | 869.30 | 847.00 | 855.40 | 855.40 | -2.80% | 605 |
| Apr 8, 2026 | 908.90 | 917.70 | 878.60 | 880.00 | 880.00 | 4.40% | 1,093 |
| Apr 7, 2026 | 852.30 | 879.00 | 837.20 | 842.90 | 842.90 | -0.08% | 684 |
| Apr 2, 2026 | 841.30 | 846.90 | 825.00 | 843.60 | 843.60 | -2.46% | 818 |
| Apr 1, 2026 | 873.30 | 879.40 | 855.90 | 864.90 | 864.90 | 1.48% | 982 |
| Mar 31, 2026 | 865.30 | 865.30 | 852.30 | 852.30 | 852.30 | -1.57% | 469 |
| Mar 30, 2026 | 850.00 | 865.90 | 843.00 | 865.90 | 865.90 | 0.69% | 833 |
| Mar 27, 2026 | 874.90 | 879.60 | 849.70 | 860.00 | 860.00 | -2.25% | 298 |
| Mar 26, 2026 | 886.50 | 891.30 | 873.50 | 879.80 | 879.80 | -2.77% | 269 |
| Mar 25, 2026 | 908.30 | 913.20 | 895.50 | 904.90 | 904.90 | 1.86% | 254 |
| Mar 24, 2026 | 881.90 | 893.10 | 878.20 | 888.40 | 888.40 | 1.40% | 641 |
| Mar 23, 2026 | 847.50 | 897.20 | 847.00 | 876.10 | 876.10 | - | 1,208 |