Adyen N.V. (FRA:1N8)
Germany · Delayed Price · Currency is EUR 853.00
-14.40 (-1.66%)
At close: Mar 27, 2026
FRA:1N8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 875.80 | 882.70 | 851.30 | 853.00 | 853.00 | -1.66% | 13 |
| Mar 26, 2026 | 890.80 | 890.80 | 867.40 | 867.40 | 867.40 | -4.21% | 67 |
| Mar 25, 2026 | 893.80 | 906.90 | 893.80 | 905.50 | 905.50 | 2.44% | 40 |
| Mar 24, 2026 | 872.60 | 884.80 | 872.30 | 883.90 | 883.90 | -0.53% | 146 |
| Mar 23, 2026 | 839.70 | 891.90 | 834.00 | 888.60 | 888.60 | 2.27% | 140 |
| Mar 20, 2026 | 864.20 | 868.90 | 855.80 | 868.90 | 868.90 | 1.38% | 27 |
| Mar 19, 2026 | 873.40 | 881.20 | 857.10 | 857.10 | 857.10 | -3.34% | 95 |
| Mar 18, 2026 | 908.90 | 909.10 | 886.70 | 886.70 | 886.70 | -2.26% | - |
| Mar 17, 2026 | 896.00 | 907.20 | 890.70 | 907.20 | 907.20 | -0.31% | 5 |
| Mar 16, 2026 | 928.00 | 928.00 | 899.10 | 910.00 | 910.00 | -0.95% | 65 |
| Mar 13, 2026 | 905.90 | 923.00 | 905.90 | 918.70 | 918.70 | -0.07% | 41 |
| Mar 12, 2026 | 912.70 | 927.10 | 912.70 | 919.30 | 919.30 | -0.34% | 123 |
| Mar 11, 2026 | 919.70 | 922.40 | 919.70 | 922.40 | 922.40 | -1.05% | 5 |
| Mar 10, 2026 | 942.10 | 960.80 | 932.20 | 932.20 | 932.20 | 0.25% | 40 |
| Mar 9, 2026 | 922.80 | 935.00 | 900.90 | 929.90 | 929.90 | -0.42% | 23 |
| Mar 6, 2026 | 925.90 | 957.90 | 925.90 | 933.80 | 933.80 | -1.10% | 30 |
| Mar 5, 2026 | 951.80 | 954.90 | 934.70 | 944.20 | 944.20 | 0.46% | 49 |
| Mar 4, 2026 | 961.20 | 979.00 | 939.90 | 939.90 | 939.90 | 1.13% | 8 |
| Mar 3, 2026 | 950.90 | 950.90 | 929.40 | 929.40 | 929.40 | -4.24% | 68 |
| Mar 2, 2026 | 950.50 | 973.20 | 950.50 | 970.60 | 970.60 | -3.10% | 7 |
| Feb 27, 2026 | 995.10 | 1,005.60 | 992.60 | 1,001.60 | 1,001.60 | 0.40% | 280 |
| Feb 26, 2026 | 975.10 | 999.90 | 963.40 | 997.60 | 997.60 | 2.96% | 40 |
| Feb 25, 2026 | 941.00 | 968.90 | 941.00 | 968.90 | 968.90 | 3.07% | 21 |
| Feb 24, 2026 | 940.50 | 950.50 | 940.00 | 940.00 | 940.00 | -0.04% | 36 |
| Feb 23, 2026 | 1,010.00 | 1,010.00 | 940.40 | 940.40 | 940.40 | -6.15% | 41 |
| 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 |