Adyen N.V. (ETR:1N8)
Germany · Delayed Price · Currency is EUR 895.80
+20.20 (2.31%)
Aug 3, 2026, 9:19 AM CET
ETR:1N8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 799.00 | 835.00 | 797.80 | 825.90 | 825.90 | 4.97% | 1,183 |
| Jun 11, 2026 | 803.90 | 804.00 | 784.90 | 786.80 | 786.80 | -1.98% | 888 |
| Jun 10, 2026 | 827.70 | 827.70 | 801.40 | 802.70 | 802.70 | -3.35% | 805 |
| Jun 9, 2026 | 831.10 | 841.20 | 825.00 | 830.50 | 830.50 | -1.27% | 655 |
| Jun 8, 2026 | 829.00 | 847.80 | 817.00 | 841.20 | 841.20 | 1.96% | 1,031 |
| Jun 5, 2026 | 896.10 | 907.70 | 786.40 | 825.00 | 825.00 | -7.93% | 4,267 |
| Jun 4, 2026 | 861.00 | 901.10 | 858.40 | 896.10 | 896.10 | 5.60% | 670 |
| Jun 3, 2026 | 878.60 | 884.30 | 848.60 | 848.60 | 848.60 | -4.85% | 940 |
| 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 |