Adyen N.V. (FRA:1N8)
Germany · Delayed Price · Currency is EUR 940.60
+1.60 (0.17%)
At close: Oct 23, 2026
FRA:1N8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 956.30 | 956.30 | 940.60 | 940.60 | 940.60 | 0.17% | 10 |
| Oct 22, 2026 | 924.40 | 939.00 | 924.40 | 939.00 | 939.00 | 0.15% | - |
| Oct 21, 2026 | 920.90 | 937.60 | 920.90 | 937.60 | 937.60 | 1.94% | 10 |
| Oct 20, 2026 | 927.40 | 927.40 | 919.30 | 919.80 | 919.80 | -0.33% | 1 |
| Oct 19, 2026 | 939.00 | 941.00 | 922.80 | 922.80 | 922.80 | -1.83% | 4 |
| Oct 16, 2026 | 951.70 | 958.10 | 940.00 | 940.00 | 940.00 | 1.59% | 90 |
| Oct 15, 2026 | 924.00 | 934.70 | 924.00 | 925.30 | 925.30 | -0.08% | 6 |
| Oct 14, 2026 | 934.80 | 944.60 | 926.00 | 926.00 | 926.00 | 0.79% | 16 |
| Oct 13, 2026 | 917.40 | 918.70 | 913.60 | 918.70 | 918.70 | 1.48% | 6 |
| Oct 12, 2026 | 886.50 | 905.30 | 886.50 | 905.30 | 905.30 | 2.19% | - |
| Oct 9, 2026 | 871.40 | 885.90 | 871.40 | 885.90 | 885.90 | 3.38% | 7 |
| Oct 8, 2026 | 857.60 | 857.60 | 856.10 | 856.90 | 856.90 | -0.99% | 2 |
| Oct 7, 2026 | 866.80 | 866.80 | 855.70 | 865.50 | 865.50 | -0.44% | 25 |
| Oct 6, 2026 | 865.90 | 877.90 | 865.90 | 869.30 | 869.30 | 1.13% | 22 |
| Oct 5, 2026 | 863.00 | 863.00 | 846.20 | 859.60 | 859.60 | -1.65% | 16 |
| Oct 2, 2026 | 858.20 | 874.00 | 857.60 | 874.00 | 874.00 | 2.08% | 3 |
| Oct 1, 2026 | 875.20 | 877.40 | 854.40 | 856.20 | 856.20 | -1.96% | 61 |
| Sep 30, 2026 | 868.90 | 877.80 | 868.90 | 873.30 | 873.30 | 0.84% | 10 |
| Sep 29, 2026 | 864.80 | 881.20 | 864.80 | 866.00 | 866.00 | 0.32% | 28 |
| Sep 28, 2026 | 872.70 | 874.90 | 863.20 | 863.20 | 863.20 | -1.24% | - |
| Sep 25, 2026 | 851.70 | 874.00 | 847.10 | 874.00 | 874.00 | 2.02% | 124 |
| Sep 24, 2026 | 860.30 | 860.30 | 845.60 | 856.70 | 856.70 | -0.96% | 130 |
| Sep 23, 2026 | 883.20 | 886.20 | 865.00 | 865.00 | 865.00 | -2.14% | 46 |
| Sep 22, 2026 | 891.10 | 912.40 | 883.90 | 883.90 | 883.90 | -0.30% | 61 |
| Sep 21, 2026 | 871.10 | 887.70 | 871.10 | 886.60 | 886.60 | 0.18% | 155 |
| 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 |