Adyen N.V. (FRA:1N8)
Germany · Delayed Price · Currency is EUR 1,248.00
-43.80 (-3.39%)
At close: Jan 30, 2026
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 1,331.60 | 1,341.40 | 1,331.00 | 1,341.40 | 1,341.40 | -1.08% | 7 |
| Dec 4, 2025 | 1,366.20 | 1,383.00 | 1,356.00 | 1,356.00 | 1,356.00 | -0.89% | 30 |
| Dec 3, 2025 | 1,378.20 | 1,378.40 | 1,368.20 | 1,368.20 | 1,368.20 | 2.21% | 7 |
| Dec 2, 2025 | 1,351.20 | 1,351.20 | 1,334.60 | 1,338.60 | 1,338.60 | -0.52% | - |
| Dec 1, 2025 | 1,337.60 | 1,349.40 | 1,335.00 | 1,345.60 | 1,345.60 | 0.84% | 90 |
| Nov 28, 2025 | 1,340.80 | 1,340.80 | 1,331.20 | 1,334.40 | 1,334.40 | -1.13% | 1 |
| Nov 27, 2025 | 1,329.80 | 1,354.40 | 1,329.80 | 1,349.60 | 1,349.60 | 1.26% | 1 |
| Nov 26, 2025 | 1,333.00 | 1,338.20 | 1,322.00 | 1,332.80 | 1,332.80 | -0.36% | - |
| Nov 25, 2025 | 1,316.20 | 1,337.60 | 1,300.60 | 1,337.60 | 1,337.60 | 1.33% | 3 |
| Nov 24, 2025 | 1,308.80 | 1,321.80 | 1,303.20 | 1,320.00 | 1,320.00 | 2.50% | 2 |
| Nov 21, 2025 | 1,295.00 | 1,303.40 | 1,282.20 | 1,287.80 | 1,287.80 | -0.54% | 9 |
| Nov 20, 2025 | 1,355.40 | 1,355.40 | 1,294.80 | 1,294.80 | 1,294.80 | -2.62% | 15 |
| Nov 19, 2025 | 1,310.20 | 1,329.60 | 1,300.20 | 1,329.60 | 1,329.60 | 3.13% | 21 |
| Nov 18, 2025 | 1,365.00 | 1,365.00 | 1,289.20 | 1,289.20 | 1,289.20 | -5.21% | 76 |
| Nov 17, 2025 | 1,412.00 | 1,412.00 | 1,360.00 | 1,360.00 | 1,360.00 | -4.64% | - |