Adyen N.V. (FRA:1N8)
Germany flag Germany · Delayed Price · Currency is EUR
1,480.60
-20.60 (-1.37%)
At close: Oct 23, 2025

Adyen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251,502.201,502.401,480.601,480.601,480.60-1.37%-
Oct 22, 20251,495.801,501.201,476.801,501.201,501.20-0.71%10
Oct 21, 20251,460.201,512.001,454.201,512.001,512.004.48%4
Oct 20, 20251,460.801,460.801,447.201,447.201,447.20-0.21%1
Oct 17, 20251,435.801,450.201,429.801,450.201,450.20-0.87%12
Oct 16, 20251,454.801,463.001,438.801,463.001,463.000.22%-
Oct 15, 20251,468.801,469.801,454.401,459.801,459.80-2.74%2
Oct 14, 20251,470.601,501.001,446.201,501.001,501.001.93%23
Oct 13, 20251,476.201,486.601,472.601,472.601,472.602.24%-
Oct 10, 20251,500.001,508.601,440.401,440.401,440.40-3.81%5
Oct 9, 20251,491.201,518.801,491.201,497.401,497.40-2.09%2
Oct 8, 20251,474.601,529.401,436.601,529.401,529.403.07%5
Oct 7, 20251,478.401,483.801,461.801,483.801,483.800.32%6
Oct 6, 20251,433.801,479.001,433.801,479.001,479.002.51%13
Oct 3, 20251,451.601,471.601,442.801,442.801,442.80-14
Oct 2, 20251,365.601,442.801,365.601,442.801,442.805.90%34
Oct 1, 20251,354.201,364.801,353.601,362.401,362.40-2.17%-
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