Adyen N.V. (FRA:1N8)
Germany · Delayed Price · Currency is EUR 946.00
-21.00 (-2.17%)
At close: Apr 23, 2026
FRA:1N8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 958.60 | 958.60 | 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 |
| 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 |