Adyen N.V. (FRA:1N8)
Germany · Delayed Price · Currency is EUR 828.60
-16.60 (-1.96%)
At close: Jul 17, 2026
FRA:1N8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 826.40 | 850.50 | 826.20 | 850.50 | 850.50 | 2.85% | 6 |
| Jul 9, 2026 | 830.10 | 832.00 | 826.90 | 826.90 | 826.90 | -0.52% | 1 |
| Jul 8, 2026 | 841.50 | 841.50 | 822.70 | 831.20 | 831.20 | -2.14% | 28 |
| Jul 7, 2026 | 856.40 | 871.40 | 849.40 | 849.40 | 849.40 | -3.15% | 63 |
| Jul 6, 2026 | 879.30 | 889.00 | 864.30 | 877.00 | 877.00 | 0.45% | 232 |
| Jul 3, 2026 | 842.30 | 873.10 | 842.30 | 873.10 | 873.10 | 3.94% | 8 |
| Jul 2, 2026 | 857.30 | 857.30 | 832.40 | 840.00 | 840.00 | 0.38% | 15 |
| Jul 1, 2026 | 812.00 | 836.80 | 812.00 | 836.80 | 836.80 | 1.30% | 15 |
| Jun 30, 2026 | 826.50 | 834.20 | 817.90 | 826.10 | 826.10 | -0.80% | 8 |
| Jun 29, 2026 | 825.20 | 835.10 | 825.20 | 832.80 | 832.80 | 2.98% | 12 |
| Jun 26, 2026 | 813.90 | 815.40 | 808.70 | 808.70 | 808.70 | -1.56% | - |
| Jun 25, 2026 | 852.90 | 852.90 | 821.50 | 821.50 | 821.50 | -2.78% | 1 |
| Jun 24, 2026 | 829.60 | 845.00 | 829.60 | 845.00 | 845.00 | 1.05% | 8 |
| Jun 23, 2026 | 855.20 | 855.20 | 836.20 | 836.20 | 836.20 | -4.74% | 13 |
| Jun 22, 2026 | 870.40 | 888.30 | 870.40 | 877.80 | 877.80 | -1.59% | 10 |
| Jun 19, 2026 | 892.90 | 897.60 | 891.80 | 892.00 | 892.00 | -2.29% | 29 |
| Jun 18, 2026 | 885.40 | 912.90 | 879.00 | 912.90 | 912.90 | 1.98% | 14 |
| Jun 17, 2026 | 882.20 | 909.40 | 882.20 | 895.20 | 895.20 | 0.33% | 29 |
| Jun 16, 2026 | 851.00 | 896.80 | 851.00 | 892.30 | 892.30 | 3.47% | 149 |
| Jun 15, 2026 | 842.80 | 869.70 | 842.80 | 862.40 | 862.40 | 3.92% | 31 |
| Jun 12, 2026 | 824.20 | 830.00 | 803.30 | 829.90 | 829.90 | 5.28% | 35 |
| Jun 11, 2026 | 800.00 | 800.70 | 788.30 | 788.30 | 788.30 | -3.11% | 15 |
| Jun 10, 2026 | 839.90 | 839.90 | 803.80 | 813.60 | 813.60 | -1.26% | 27 |
| Jun 9, 2026 | 828.00 | 842.50 | 824.00 | 824.00 | 824.00 | -2.52% | 98 |
| Jun 8, 2026 | 822.90 | 845.30 | 822.90 | 845.30 | 845.30 | 2.62% | 67 |
| Jun 5, 2026 | 883.30 | 901.40 | 794.40 | 823.70 | 823.70 | -7.38% | 14 |
| Jun 4, 2026 | 845.30 | 891.90 | 845.30 | 889.30 | 889.30 | 4.90% | 15 |
| Jun 3, 2026 | 906.70 | 906.70 | 847.80 | 847.80 | 847.80 | -5.67% | 64 |
| 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 |