Adyen N.V. (FRA:1N8)
Germany · Delayed Price · Currency is EUR 885.00
-29.30 (-3.20%)
At close: Sep 18, 2026
FRA:1N8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 907.20 | 907.20 | 874.70 | 885.00 | 885.00 | -3.20% | 94 |
| Sep 17, 2026 | 914.90 | 914.90 | 904.50 | 914.30 | 914.30 | 0.02% | 38 |
| Sep 16, 2026 | 930.30 | 935.50 | 911.10 | 914.10 | 914.10 | -1.55% | 36 |
| Sep 15, 2026 | 950.50 | 950.50 | 928.50 | 928.50 | 928.50 | -2.06% | 5 |
| Sep 14, 2026 | 923.00 | 948.00 | 923.00 | 948.00 | 948.00 | 2.72% | 107 |
| Sep 11, 2026 | 915.10 | 922.90 | 915.10 | 922.90 | 922.90 | 0.34% | 31 |
| Sep 10, 2026 | 953.80 | 953.80 | 919.80 | 919.80 | 919.80 | -2.86% | 22 |
| Sep 9, 2026 | 982.10 | 982.10 | 946.90 | 946.90 | 946.90 | -4.58% | 45 |
| Sep 8, 2026 | 996.70 | 999.10 | 992.30 | 992.30 | 992.30 | -1.01% | 4 |
| Sep 7, 2026 | 1,038.80 | 1,038.80 | 999.30 | 1,002.40 | 1,002.40 | -3.13% | 11 |
| Sep 4, 2026 | 1,041.00 | 1,042.60 | 1,034.80 | 1,034.80 | 1,034.80 | -0.69% | 6 |
| Sep 3, 2026 | 1,051.00 | 1,057.00 | 1,039.80 | 1,042.00 | 1,042.00 | 0.70% | 20 |
| Sep 2, 2026 | 993.00 | 1,034.80 | 993.00 | 1,034.80 | 1,034.80 | 0.58% | 55 |
| Sep 1, 2026 | 1,054.20 | 1,054.20 | 1,023.80 | 1,028.80 | 1,028.80 | -2.11% | 64 |
| Aug 31, 2026 | 1,080.20 | 1,087.60 | 1,051.00 | 1,051.00 | 1,051.00 | -3.10% | 30 |
| Aug 28, 2026 | 1,074.20 | 1,084.60 | 1,074.20 | 1,084.60 | 1,084.60 | 0.39% | 1 |
| Aug 27, 2026 | 1,067.80 | 1,080.40 | 1,066.20 | 1,080.40 | 1,080.40 | 0.71% | 35 |
| Aug 26, 2026 | 1,074.60 | 1,079.40 | 1,070.40 | 1,072.80 | 1,072.80 | -0.80% | 21 |
| Aug 25, 2026 | 1,080.60 | 1,081.40 | 1,070.00 | 1,081.40 | 1,081.40 | -0.33% | 42 |
| Aug 24, 2026 | 1,070.60 | 1,085.00 | 1,070.60 | 1,085.00 | 1,085.00 | 0.78% | 97 |
| Aug 21, 2026 | 1,056.80 | 1,079.60 | 1,056.80 | 1,076.60 | 1,076.60 | 1.70% | 42 |
| Aug 20, 2026 | 1,062.00 | 1,067.20 | 1,051.60 | 1,058.60 | 1,058.60 | -0.32% | 137 |
| Aug 19, 2026 | 1,047.80 | 1,062.00 | 1,031.40 | 1,062.00 | 1,062.00 | 0.34% | 47 |
| Aug 18, 2026 | 1,022.40 | 1,058.40 | 1,022.40 | 1,058.40 | 1,058.40 | 2.58% | 68 |
| Aug 17, 2026 | 1,058.60 | 1,065.40 | 1,014.20 | 1,031.80 | 1,031.80 | -2.70% | 214 |
| Aug 14, 2026 | 1,079.80 | 1,086.20 | 1,060.40 | 1,060.40 | 1,060.40 | 0.13% | 158 |
| Aug 13, 2026 | 939.20 | 1,070.40 | 935.50 | 1,059.00 | 1,059.00 | 15.92% | 433 |
| Aug 12, 2026 | 926.10 | 926.10 | 908.60 | 913.60 | 913.60 | -1.92% | 34 |
| Aug 11, 2026 | 936.40 | 936.40 | 920.80 | 931.50 | 931.50 | -0.20% | 5 |
| Aug 10, 2026 | 931.00 | 933.40 | 925.70 | 933.40 | 933.40 | 0.35% | 11 |
| Aug 7, 2026 | 933.10 | 945.20 | 924.40 | 930.10 | 930.10 | -1.00% | 18 |
| Aug 6, 2026 | 945.90 | 945.90 | 939.50 | 939.50 | 939.50 | -1.25% | 3 |
| Aug 5, 2026 | 941.10 | 956.40 | 932.10 | 951.40 | 951.40 | 2.99% | 33 |
| Aug 4, 2026 | 920.10 | 932.00 | 918.20 | 923.80 | 923.80 | 1.66% | 9 |
| Aug 3, 2026 | 885.30 | 924.60 | 885.30 | 908.70 | 908.70 | 2.33% | 33 |
| Jul 31, 2026 | 890.10 | 896.50 | 888.00 | 888.00 | 888.00 | 1.07% | 5 |
| Jul 30, 2026 | 870.80 | 880.50 | 870.80 | 878.60 | 878.60 | 0.86% | - |
| Jul 29, 2026 | 880.20 | 884.60 | 867.60 | 871.10 | 871.10 | -2.52% | 62 |
| Jul 28, 2026 | 822.40 | 893.60 | 818.40 | 893.60 | 893.60 | 7.17% | 95 |
| Jul 27, 2026 | 805.40 | 836.00 | 805.40 | 833.80 | 833.80 | 4.80% | 29 |
| Jul 24, 2026 | 796.80 | 802.40 | 794.80 | 795.60 | 795.60 | -1.01% | 38 |
| Jul 23, 2026 | 816.30 | 816.30 | 784.30 | 803.70 | 803.70 | -3.58% | 30 |
| Jul 22, 2026 | 813.70 | 833.50 | 806.40 | 833.50 | 833.50 | 2.02% | 10 |
| Jul 21, 2026 | 819.50 | 822.90 | 805.20 | 817.00 | 817.00 | -0.51% | 80 |
| Jul 20, 2026 | 822.50 | 837.40 | 812.20 | 821.20 | 821.20 | -0.89% | 26 |
| Jul 17, 2026 | 830.30 | 851.80 | 827.90 | 828.60 | 828.60 | -1.96% | 34 |
| Jul 16, 2026 | 858.80 | 864.60 | 845.20 | 845.20 | 845.20 | -3.63% | 8 |
| Jul 15, 2026 | 835.00 | 877.00 | 828.70 | 877.00 | 877.00 | 7.82% | 25 |
| Jul 14, 2026 | 845.50 | 845.50 | 813.40 | 813.40 | 813.40 | -4.53% | 24 |
| Jul 13, 2026 | 832.90 | 852.00 | 832.90 | 852.00 | 852.00 | 0.18% | 6 |