Adyen N.V. (FRA:1N8)
Germany · Delayed Price · Currency is EUR 1,002.00
+8.20 (0.83%)
At close: Feb 20, 2026
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 991.30 | 1,007.00 | 989.90 | 1,002.00 | 1,002.00 | 0.83% | 126 |
| Feb 19, 2026 | 991.90 | 1,009.60 | 991.90 | 993.80 | 993.80 | 0.59% | 71 |
| Feb 18, 2026 | 956.90 | 988.00 | 954.90 | 988.00 | 988.00 | 2.22% | 120 |
| Feb 17, 2026 | 920.00 | 966.50 | 920.00 | 966.50 | 966.50 | 4.37% | 216 |
| Feb 16, 2026 | 911.00 | 928.00 | 906.00 | 926.00 | 926.00 | 1.79% | 56 |
| Feb 13, 2026 | 916.80 | 920.00 | 899.80 | 909.70 | 909.70 | -1.64% | 129 |
| Feb 12, 2026 | 1,100.00 | 1,100.00 | 913.00 | 924.90 | 924.90 | -21.31% | 681 |
| Feb 11, 2026 | 1,238.60 | 1,238.60 | 1,174.00 | 1,175.40 | 1,175.40 | -4.83% | 17 |
| Feb 10, 2026 | 1,197.20 | 1,253.00 | 1,197.00 | 1,235.00 | 1,235.00 | 4.82% | 86 |
| Feb 9, 2026 | 1,141.60 | 1,182.00 | 1,139.60 | 1,178.20 | 1,178.20 | 4.08% | 66 |
| Feb 6, 2026 | 1,135.40 | 1,155.40 | 1,113.80 | 1,132.00 | 1,132.00 | -2.51% | 122 |
| Feb 5, 2026 | 1,181.00 | 1,181.00 | 1,147.00 | 1,161.20 | 1,161.20 | 0.89% | 94 |
| Feb 4, 2026 | 1,183.60 | 1,186.40 | 1,151.00 | 1,151.00 | 1,151.00 | -0.76% | 58 |
| Feb 3, 2026 | 1,276.80 | 1,276.80 | 1,159.80 | 1,159.80 | 1,159.80 | -7.75% | 26 |
| Feb 2, 2026 | 1,245.20 | 1,257.20 | 1,225.00 | 1,257.20 | 1,257.20 | 0.74% | 16 |
| Jan 30, 2026 | 1,277.60 | 1,279.20 | 1,248.00 | 1,248.00 | 1,248.00 | -3.39% | 31 |
| Jan 29, 2026 | 1,281.80 | 1,292.60 | 1,269.80 | 1,291.80 | 1,291.80 | -0.22% | 29 |
| Jan 28, 2026 | 1,333.60 | 1,333.60 | 1,294.00 | 1,294.60 | 1,294.60 | -3.83% | 21 |
| Jan 27, 2026 | 1,409.40 | 1,409.40 | 1,337.60 | 1,346.20 | 1,346.20 | -4.29% | 33 |
| Jan 26, 2026 | 1,396.80 | 1,406.60 | 1,392.40 | 1,406.60 | 1,406.60 | 0.16% | 8 |
| Jan 23, 2026 | 1,433.40 | 1,433.40 | 1,404.40 | 1,404.40 | 1,404.40 | -0.75% | 2 |
| Jan 22, 2026 | 1,411.20 | 1,418.20 | 1,411.20 | 1,415.00 | 1,415.00 | 1.29% | 1 |
| Jan 21, 2026 | 1,374.20 | 1,397.00 | 1,374.20 | 1,397.00 | 1,397.00 | 1.78% | - |
| Jan 20, 2026 | 1,350.20 | 1,372.60 | 1,350.20 | 1,372.60 | 1,372.60 | 0.59% | - |
| Jan 19, 2026 | 1,350.20 | 1,379.40 | 1,350.20 | 1,364.60 | 1,364.60 | -2.02% | 10 |
| Jan 16, 2026 | 1,410.00 | 1,410.00 | 1,391.00 | 1,392.80 | 1,392.80 | -2.19% | - |
| Jan 15, 2026 | 1,420.20 | 1,424.00 | 1,382.40 | 1,424.00 | 1,424.00 | 3.58% | 20 |
| Jan 14, 2026 | 1,395.20 | 1,395.20 | 1,374.80 | 1,374.80 | 1,374.80 | -5.43% | - |
| Jan 13, 2026 | 1,431.00 | 1,453.80 | 1,426.40 | 1,453.80 | 1,453.80 | 1.96% | 8 |
| Jan 12, 2026 | 1,460.20 | 1,460.20 | 1,425.80 | 1,425.80 | 1,425.80 | -1.90% | 13 |
| Jan 9, 2026 | 1,444.60 | 1,461.60 | 1,440.40 | 1,453.40 | 1,453.40 | 0.47% | 21 |
| Jan 8, 2026 | 1,467.60 | 1,469.80 | 1,446.60 | 1,446.60 | 1,446.60 | -2.03% | 7 |
| Jan 7, 2026 | 1,461.40 | 1,476.60 | 1,461.40 | 1,476.60 | 1,476.60 | 0.11% | 12 |
| Jan 6, 2026 | 1,438.60 | 1,475.00 | 1,403.40 | 1,475.00 | 1,475.00 | 2.20% | 1 |
| Jan 5, 2026 | 1,399.20 | 1,443.20 | 1,399.20 | 1,443.20 | 1,443.20 | 3.25% | 14 |
| Jan 2, 2026 | 1,365.20 | 1,415.60 | 1,365.20 | 1,397.80 | 1,397.80 | 1.51% | 30 |
| Dec 30, 2025 | 1,370.20 | 1,377.00 | 1,370.20 | 1,377.00 | 1,377.00 | 1.19% | 10 |
| Dec 29, 2025 | 1,372.20 | 1,380.60 | 1,360.80 | 1,360.80 | 1,360.80 | -0.86% | 12 |
| Dec 23, 2025 | 1,368.60 | 1,380.00 | 1,368.60 | 1,372.60 | 1,372.60 | 0.01% | 22 |
| Dec 22, 2025 | 1,374.20 | 1,375.60 | 1,369.00 | 1,372.40 | 1,372.40 | -0.03% | - |
| Dec 19, 2025 | 1,363.80 | 1,374.00 | 1,363.80 | 1,372.80 | 1,372.80 | -0.49% | 27 |
| Dec 18, 2025 | 1,326.40 | 1,379.60 | 1,326.20 | 1,379.60 | 1,379.60 | 2.97% | - |
| Dec 17, 2025 | 1,353.40 | 1,353.40 | 1,339.80 | 1,339.80 | 1,339.80 | -0.99% | - |
| Dec 16, 2025 | 1,336.60 | 1,354.80 | 1,336.60 | 1,353.20 | 1,353.20 | 0.48% | 30 |
| Dec 15, 2025 | 1,335.20 | 1,353.00 | 1,332.80 | 1,346.80 | 1,346.80 | 0.55% | 20 |
| Dec 12, 2025 | 1,330.40 | 1,346.60 | 1,330.40 | 1,339.40 | 1,339.40 | 0.62% | 63 |
| Dec 11, 2025 | 1,319.80 | 1,334.00 | 1,309.00 | 1,331.20 | 1,331.20 | 1.39% | 66 |
| Dec 10, 2025 | 1,316.60 | 1,316.60 | 1,309.00 | 1,313.00 | 1,313.00 | -1.10% | 1 |
| Dec 9, 2025 | 1,340.40 | 1,340.80 | 1,327.60 | 1,327.60 | 1,327.60 | -1.70% | 2 |
| Dec 8, 2025 | 1,361.20 | 1,361.20 | 1,350.60 | 1,350.60 | 1,350.60 | 0.69% | 10 |