Adyen N.V. (FRA:1N8)
Germany flag Germany · Delayed Price · Currency is EUR
1,392.60
+30.00 (2.20%)
At close: Sep 30, 2025

Adyen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20251,356.001,392.601,347.401,392.601,392.602.20%11
Sep 29, 20251,353.601,362.601,348.601,362.601,362.60-0.31%11
Sep 26, 20251,380.801,380.801,366.801,366.801,366.80-0.48%-
Sep 25, 20251,394.601,394.601,373.001,373.401,373.400.10%7
Sep 24, 20251,375.601,375.601,355.401,372.001,372.00-1.89%4
Sep 23, 20251,383.401,398.401,377.801,398.401,398.402.81%20
Sep 22, 20251,377.201,394.201,346.401,360.201,360.20-0.87%105
Sep 19, 20251,391.801,391.801,372.201,372.201,372.20-0.81%-
Sep 18, 20251,382.001,383.401,376.001,383.401,383.401.75%-
Sep 17, 20251,319.001,359.601,309.201,359.601,359.602.06%15
Sep 16, 20251,372.201,372.201,332.201,332.201,332.20-1.49%63
Sep 15, 20251,341.001,361.401,341.001,352.401,352.400.93%-
Sep 12, 20251,359.201,359.601,300.001,340.001,340.00-1.35%48
Sep 11, 20251,367.001,367.001,353.801,358.401,358.40-1.28%10
Sep 10, 20251,406.001,409.401,376.001,376.001,376.00-2.24%18
Sep 9, 20251,390.601,407.601,390.601,407.601,407.603.61%-
Sep 8, 20251,387.001,387.001,358.601,358.601,358.60-2.10%3
Sep 5, 20251,387.601,402.001,383.401,387.801,387.800.41%1
Sep 4, 20251,391.601,391.601,379.401,382.201,382.20-0.95%10
Sep 3, 20251,385.001,400.201,385.001,395.401,395.400.78%1
Sep 2, 20251,426.201,426.201,384.601,384.601,384.60-2.98%13
Sep 1, 20251,429.801,433.201,422.401,427.201,427.20-1.08%11
Aug 29, 20251,435.401,451.401,432.601,442.801,442.800.04%15
Aug 28, 20251,439.401,442.201,437.601,442.201,442.20-0.03%35
Aug 27, 20251,428.601,442.601,417.601,442.601,442.600.35%1
Aug 26, 20251,463.201,466.601,437.601,437.601,437.60-2.72%-
Aug 25, 20251,473.801,477.801,461.601,477.801,477.80-0.15%-
Aug 22, 20251,443.201,480.001,438.201,480.001,480.002.28%19
Aug 21, 20251,460.801,460.801,442.001,447.001,447.00-0.60%14
Aug 20, 20251,441.401,462.201,441.401,455.801,455.800.59%2
Aug 19, 20251,437.801,448.401,423.401,447.201,447.201.63%1
Aug 18, 20251,409.601,434.601,404.201,424.001,424.007.15%30
Aug 15, 20251,387.001,396.201,329.001,329.001,329.00-3.90%93
Aug 14, 20251,335.001,390.001,198.001,383.001,383.00-5.39%403
Aug 13, 20251,469.401,471.401,456.201,461.801,461.800.37%35
Aug 12, 20251,497.401,497.401,456.401,456.401,456.40-2.70%-
Aug 11, 20251,487.801,518.401,487.801,496.801,496.800.47%26
Aug 8, 20251,518.201,518.201,489.801,489.801,489.80-2.72%-
Aug 7, 20251,494.601,531.401,493.601,531.401,531.403.45%7
Aug 6, 20251,465.201,492.201,465.201,480.401,480.40-0.30%25
Aug 5, 20251,465.801,484.801,462.001,484.801,484.802.50%-
Aug 4, 20251,459.401,459.401,439.801,448.601,448.602.33%3
Aug 1, 20251,505.001,505.001,415.601,415.601,415.60-6.94%57
Jul 31, 20251,538.001,538.001,514.601,521.201,521.20-0.59%10
Jul 30, 20251,535.001,535.001,510.001,530.201,530.200.22%1
Jul 29, 20251,586.201,589.401,526.801,526.801,526.80-3.61%5
Jul 28, 20251,581.201,584.001,579.201,584.001,584.003.11%-
Jul 25, 20251,520.001,536.201,520.001,536.201,536.200.77%40
Jul 24, 20251,540.001,548.201,524.401,524.401,524.400.42%2
Jul 23, 20251,561.801,561.801,518.001,518.001,518.00-2.47%13