Adyen N.V. (FRA:1N8)
Germany · Delayed Price · Currency is EUR 847.80
-51.00 (-5.67%)
At close: Jun 3, 2026
FRA:1N8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 906.70 | 906.70 | 847.80 | 847.80 | - | -5.67% | - |
| Jun 2, 2026 | 906.60 | 929.40 | 898.80 | 898.80 | 898.80 | 0.01% | 186 |
| Jun 1, 2026 | 930.30 | 930.30 | 874.70 | 898.70 | 898.70 | -3.29% | 63 |
| May 29, 2026 | 949.30 | 951.10 | 926.00 | 929.30 | 929.30 | 0.96% | 81 |
| May 28, 2026 | 933.90 | 944.30 | 920.50 | 920.50 | 920.50 | -2.37% | 11 |
| May 27, 2026 | 961.50 | 976.40 | 942.80 | 942.80 | 942.80 | -2.44% | 38 |
| May 26, 2026 | 985.00 | 985.00 | 966.40 | 966.40 | 966.40 | -1.79% | - |
| May 25, 2026 | 957.80 | 984.00 | 957.80 | 984.00 | 984.00 | 2.80% | 4 |
| May 22, 2026 | 937.60 | 971.60 | 937.60 | 957.20 | 957.20 | 2.70% | - |
| May 21, 2026 | 935.50 | 951.20 | 932.00 | 932.00 | 932.00 | -2.97% | 1 |
| May 20, 2026 | 936.20 | 960.50 | 936.20 | 960.50 | 960.50 | 1.41% | 19 |
| May 19, 2026 | 920.10 | 947.20 | 920.10 | 947.10 | 947.10 | 6.17% | 11 |
| May 18, 2026 | 879.70 | 895.00 | 879.70 | 892.10 | 892.10 | 1.41% | 61 |
| May 15, 2026 | 885.10 | 890.10 | 879.50 | 879.70 | 879.70 | -3.11% | 6 |
| May 14, 2026 | 884.00 | 907.90 | 882.00 | 907.90 | 907.90 | 1.40% | 20 |
| May 13, 2026 | 909.30 | 909.30 | 854.80 | 895.40 | 895.40 | -2.18% | 132 |
| May 12, 2026 | 909.40 | 915.40 | 900.60 | 915.40 | 915.40 | 2.07% | 5 |
| May 11, 2026 | 942.00 | 942.00 | 896.80 | 896.80 | 896.80 | -5.19% | 35 |
| May 8, 2026 | 945.80 | 960.90 | 938.00 | 945.90 | 945.90 | -1.64% | 111 |
| May 7, 2026 | 956.80 | 973.40 | 956.80 | 961.70 | 961.70 | -1.50% | 35 |
| May 6, 2026 | 951.00 | 999.10 | 951.00 | 976.30 | 976.30 | 2.17% | 39 |
| May 5, 2026 | 963.50 | 972.10 | 921.00 | 955.60 | 955.60 | -2.44% | 53 |
| May 4, 2026 | 956.30 | 985.00 | 956.30 | 979.50 | 979.50 | 2.78% | 10 |
| Apr 30, 2026 | 933.30 | 967.00 | 933.30 | 953.00 | 953.00 | 2.57% | 10 |
| Apr 29, 2026 | 955.30 | 955.30 | 929.10 | 929.10 | 929.10 | -2.68% | 17 |
| Apr 28, 2026 | 955.40 | 966.30 | 954.70 | 954.70 | 954.70 | -0.19% | 2 |
| Apr 27, 2026 | 978.30 | 978.30 | 956.50 | 956.50 | 956.50 | -3.51% | 13 |
| Apr 24, 2026 | 961.00 | 994.20 | 961.00 | 991.30 | 991.30 | 4.79% | 30 |
| Apr 23, 2026 | 958.60 | 958.60 | 946.00 | 946.00 | 946.00 | -2.17% | 34 |
| Apr 22, 2026 | 965.30 | 979.50 | 965.30 | 967.00 | 967.00 | -2.13% | 77 |
| Apr 21, 2026 | 970.80 | 988.00 | 968.10 | 988.00 | 988.00 | 0.53% | 52 |
| Apr 20, 2026 | 965.00 | 982.80 | 952.40 | 982.80 | 982.80 | 0.88% | 84 |
| Apr 17, 2026 | 950.40 | 997.00 | 950.40 | 974.20 | 974.20 | 1.74% | 35 |
| Apr 16, 2026 | 989.00 | 989.00 | 957.50 | 957.50 | 957.50 | 0.03% | 31 |
| Apr 15, 2026 | 922.20 | 957.20 | 922.20 | 957.20 | 957.20 | 4.58% | 9 |
| Apr 14, 2026 | 892.40 | 922.30 | 892.40 | 915.30 | 915.30 | 3.07% | 141 |
| Apr 13, 2026 | 865.50 | 888.00 | 842.50 | 888.00 | 888.00 | 2.02% | 173 |
| Apr 10, 2026 | 854.70 | 876.80 | 854.70 | 870.40 | 870.40 | 1.24% | 4 |
| Apr 9, 2026 | 869.30 | 869.30 | 857.80 | 859.70 | 859.70 | -3.84% | 13 |
| Apr 8, 2026 | 900.00 | 916.30 | 893.50 | 894.00 | 894.00 | 3.74% | 23 |
| Apr 7, 2026 | 840.10 | 861.80 | 840.10 | 861.80 | 861.80 | 3.93% | 2 |
| Apr 2, 2026 | 837.20 | 842.40 | 829.20 | 829.20 | 829.20 | -3.84% | 27 |
| Apr 1, 2026 | 870.00 | 877.00 | 862.30 | 862.30 | 862.30 | 0.54% | 12 |
| Mar 31, 2026 | 855.60 | 866.60 | 855.60 | 857.70 | 857.70 | 0.42% | 2 |
| Mar 30, 2026 | 845.40 | 854.80 | 845.10 | 854.10 | 854.10 | 0.13% | 69 |
| 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 |