Adyen N.V. (FRA:1N8U)
Germany · Delayed Price · Currency is EUR 8.35
-0.15 (-1.76%)
At close: Mar 27, 2026
FRA:1N8U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Mar 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Mar 25, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.01% | - |
| Mar 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -5.14% | - |
| Mar 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Mar 20, 2026 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | 2.94% | 1,525 |
| Mar 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.56% | - |
| Mar 18, 2026 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 6.51% | 4 |
| Mar 17, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -8.15% | - |
| Mar 16, 2026 | 8.95 | 9.35 | 8.95 | 9.20 | 9.20 | 6.36% | 72 |
| Mar 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.89% | - |
| Mar 12, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 1.69% | - |
| Mar 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Mar 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Mar 9, 2026 | 8.80 | 9.10 | 8.80 | 9.10 | 9.10 | 2.82% | 55 |
| Mar 6, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Mar 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.21% | - |
| Mar 4, 2026 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 4.40% | 5 |
| Mar 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -6.19% | - |
| Mar 2, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.70 | -0.51% | 85 |
| Feb 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Feb 26, 2026 | 9.20 | 9.65 | 9.20 | 9.65 | 9.65 | 4.89% | 20 |
| Feb 25, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | -5.64% | 10 |
| Feb 24, 2026 | 8.95 | 9.75 | 8.95 | 9.75 | 9.75 | 0.52% | 100 |
| Feb 23, 2026 | 10.40 | 10.40 | 9.70 | 9.70 | 9.70 | -5.83% | 168 |
| Feb 20, 2026 | 9.55 | 10.30 | 9.55 | 10.30 | 10.30 | 5.10% | 500 |
| Feb 19, 2026 | 9.45 | 10.50 | 9.45 | 9.80 | 9.80 | 7.10% | 81 |
| Feb 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -5.67% | - |
| Feb 17, 2026 | 8.75 | 9.70 | 8.75 | 9.70 | 9.70 | -0.51% | 100 |
| Feb 16, 2026 | 8.60 | 9.75 | 8.60 | 9.75 | 9.75 | 11.43% | 2 |
| Feb 13, 2026 | 8.65 | 9.50 | 8.65 | 8.75 | 8.75 | -5.41% | 407 |
| Feb 12, 2026 | 11.40 | 11.40 | 9.00 | 9.25 | 9.25 | -26.00% | 1,885 |
| Feb 11, 2026 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | 9.65% | 250 |
| Feb 10, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Feb 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -8.06% | - |
| Feb 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | 20 |
| Feb 5, 2026 | 11.30 | 12.20 | 11.30 | 12.20 | 12.20 | 6.09% | 11 |
| Feb 4, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | -6.50% | 13 |
| Feb 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Feb 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Jan 30, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Jan 29, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -1.59% | 100 |
| Jan 28, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -6.67% | 225 |
| Jan 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | - |
| Jan 22, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | -0.71% | 50 |
| Jan 21, 2026 | 13.30 | 14.10 | 13.30 | 14.10 | 14.10 | 6.82% | 530 |
| Jan 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jan 19, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | -2.22% | 34 |