Adyen N.V. (FRA:1N8)
Germany · Delayed Price · Currency is EUR 1,480.00
+33.00 (2.28%)
At close: Aug 22, 2025, 10:00 PM CET
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,443.20 | 1,480.00 | 1,438.20 | 1,480.00 | - | 2.28% | 19 |
| Aug 21, 2025 | 1,460.80 | 1,460.80 | 1,442.00 | 1,447.00 | - | -0.60% | 14 |
| Aug 20, 2025 | 1,441.40 | 1,462.20 | 1,441.40 | 1,455.80 | - | 0.59% | 2 |
| Aug 19, 2025 | 1,437.80 | 1,448.40 | 1,423.40 | 1,447.20 | - | 1.63% | 1 |
| Aug 18, 2025 | 1,409.60 | 1,434.60 | 1,404.20 | 1,424.00 | - | 7.15% | 30 |
| Aug 15, 2025 | 1,387.00 | 1,396.20 | 1,329.00 | 1,329.00 | - | -3.90% | 93 |
| Aug 14, 2025 | 1,335.00 | 1,390.00 | 1,198.00 | 1,383.00 | - | -5.39% | 403 |
| Aug 13, 2025 | 1,469.40 | 1,471.40 | 1,456.20 | 1,461.80 | - | 0.37% | 35 |
| Aug 12, 2025 | 1,497.40 | 1,497.40 | 1,456.40 | 1,456.40 | - | -2.70% | 26 |
| Aug 11, 2025 | 1,487.80 | 1,518.40 | 1,487.80 | 1,496.80 | - | 0.47% | 26 |
| Aug 8, 2025 | 1,518.20 | 1,518.20 | 1,489.80 | 1,489.80 | - | -2.72% | 7 |
| Aug 7, 2025 | 1,494.60 | 1,531.40 | 1,493.60 | 1,531.40 | - | 3.45% | 7 |
| Aug 6, 2025 | 1,465.20 | 1,492.20 | 1,465.20 | 1,480.40 | - | -0.30% | 25 |
| Aug 5, 2025 | 1,465.80 | 1,484.80 | 1,462.00 | 1,484.80 | - | 2.50% | 3 |
| Aug 4, 2025 | 1,459.40 | 1,459.40 | 1,439.80 | 1,448.60 | - | 2.33% | 3 |
| Aug 1, 2025 | 1,505.00 | 1,505.00 | 1,415.60 | 1,415.60 | - | -6.94% | 57 |
| Jul 31, 2025 | 1,538.00 | 1,538.00 | 1,514.60 | 1,521.20 | - | -0.59% | 10 |
| Jul 30, 2025 | 1,535.00 | 1,535.00 | 1,510.00 | 1,530.20 | - | 0.22% | 1 |
| Jul 29, 2025 | 1,586.20 | 1,589.40 | 1,526.80 | 1,526.80 | - | -3.61% | 5 |
| Jul 28, 2025 | 1,581.20 | 1,584.00 | 1,579.20 | 1,584.00 | - | 3.11% | 40 |
| Jul 25, 2025 | 1,520.00 | 1,536.20 | 1,520.00 | 1,536.20 | - | 0.77% | 40 |
| Jul 24, 2025 | 1,540.00 | 1,548.20 | 1,524.40 | 1,524.40 | - | 0.42% | 2 |
| Jul 23, 2025 | 1,561.80 | 1,561.80 | 1,518.00 | 1,518.00 | - | -2.47% | 13 |
| Jul 22, 2025 | 1,546.80 | 1,556.40 | 1,534.60 | 1,556.40 | - | 0.19% | 18 |
| Jul 21, 2025 | 1,570.20 | 1,570.20 | 1,553.40 | 1,553.40 | - | 0.14% | 10 |
| Jul 18, 2025 | 1,556.00 | 1,562.20 | 1,551.20 | 1,551.20 | - | -2.03% | 30 |
| Jul 17, 2025 | 1,533.60 | 1,583.40 | 1,526.20 | 1,583.40 | - | 3.52% | 3 |
| Jul 16, 2025 | 1,518.80 | 1,529.60 | 1,514.00 | 1,529.60 | - | 0.42% | 2 |
| Jul 15, 2025 | 1,516.40 | 1,523.20 | 1,516.40 | 1,523.20 | - | 2.35% | 2 |
| Jul 14, 2025 | 1,495.80 | 1,495.80 | 1,488.20 | 1,488.20 | - | -2.28% | 7 |
| Jul 11, 2025 | 1,510.00 | 1,523.00 | 1,510.00 | 1,523.00 | - | 0.40% | 7 |
| Jul 10, 2025 | 1,583.40 | 1,583.40 | 1,517.00 | 1,517.00 | - | -3.54% | 80 |
| Jul 9, 2025 | 1,565.20 | 1,573.60 | 1,555.40 | 1,572.60 | - | 0.64% | 3 |
| Jul 8, 2025 | 1,558.40 | 1,562.60 | 1,550.80 | 1,562.60 | - | 1.80% | 2 |
| Jul 7, 2025 | 1,519.60 | 1,544.20 | 1,517.00 | 1,535.00 | - | 0.99% | 87 |
| Jul 4, 2025 | 1,526.80 | 1,526.80 | 1,520.00 | 1,520.00 | - | -0.85% | 10 |
| Jul 3, 2025 | 1,525.40 | 1,533.00 | 1,523.40 | 1,533.00 | - | 4.41% | 10 |
| Jul 2, 2025 | 1,547.40 | 1,547.40 | 1,468.20 | 1,468.20 | - | -4.63% | 1 |
| Jul 1, 2025 | 1,561.00 | 1,561.00 | 1,539.40 | 1,539.40 | - | -1.04% | 1 |
| Jun 30, 2025 | 1,580.00 | 1,580.00 | 1,555.60 | 1,555.60 | - | -0.33% | 16 |
| Jun 27, 2025 | 1,529.00 | 1,571.60 | 1,529.00 | 1,560.80 | - | -1.60% | 475 |
| Jun 26, 2025 | 1,599.00 | 1,599.00 | 1,529.20 | 1,586.20 | - | -0.10% | 29 |
| Jun 25, 2025 | 1,608.40 | 1,608.40 | 1,587.80 | 1,587.80 | - | 0.56% | 7 |
| Jun 24, 2025 | 1,579.20 | 1,598.80 | 1,579.00 | 1,579.00 | - | 3.00% | 7 |
| Jun 23, 2025 | 1,526.80 | 1,550.60 | 1,526.80 | 1,533.00 | - | -0.78% | 7 |
| Jun 20, 2025 | 1,568.00 | 1,568.00 | 1,543.80 | 1,545.00 | - | -1.15% | 7 |
| Jun 19, 2025 | 1,588.00 | 1,589.40 | 1,562.00 | 1,563.00 | - | -2.92% | 148 |
| Jun 18, 2025 | 1,681.00 | 1,681.00 | 1,610.00 | 1,610.00 | - | -4.27% | 14 |
| Jun 17, 2025 | 1,670.80 | 1,681.80 | 1,668.40 | 1,681.80 | - | -0.49% | - |
| Jun 16, 2025 | 1,673.80 | 1,690.00 | 1,670.20 | 1,690.00 | - | 3.17% | 25 |