Adyen N.V. (FRA:1N8U)
Germany · Delayed Price · Currency is EUR 13.50
-0.60 (-4.26%)
At close: Jan 9, 2026
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.26% | 10 |
| Jan 8, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Jan 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Jan 6, 2026 | 13.90 | 14.20 | 13.70 | 14.20 | 14.20 | 5.19% | 56 |
| Jan 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | - |
| Jan 2, 2026 | 13.20 | 14.60 | 13.20 | 14.00 | 14.00 | 5.26% | 1,003 |
| Dec 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | 60 |
| Dec 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | 239 |
| Dec 23, 2025 | 13.20 | 14.20 | 13.20 | 13.40 | 13.40 | 0.75% | 2 |
| Dec 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Dec 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -7.09% | - |
| Dec 18, 2025 | 12.80 | 14.10 | 12.80 | 14.10 | 14.10 | 8.46% | 40 |
| Dec 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Dec 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Dec 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | 149 |
| Dec 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Dec 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Dec 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 738 |
| Dec 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Dec 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | 400 |
| Dec 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Dec 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Dec 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -5.76% | - |
| Dec 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 6.92% | 39 |
| Nov 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Nov 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Nov 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Nov 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -5.34% | - |
| Nov 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.97% | 99 |
| Nov 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Nov 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.11% | - |
| Nov 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Nov 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Nov 13, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -2.10% | 116 |
| Nov 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Nov 11, 2025 | 13.30 | 14.40 | 13.30 | 14.40 | 14.40 | 9.09% | 58 |
| Nov 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Nov 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 2 |
| Nov 6, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 10 |
| Nov 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Nov 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.20% | - |
| Nov 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Oct 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Oct 30, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -3.25% | 45 |
| Oct 29, 2025 | 14.60 | 15.40 | 14.60 | 15.40 | 15.40 | 4.76% | 984 |
| Oct 28, 2025 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | -0.68% | 205 |
| Oct 27, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 2.07% | - |