Adyen N.V. (FRA:1N8U)
Germany · Delayed Price · Currency is EUR 10.30
+0.50 (5.10%)
At close: Feb 20, 2026
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Jan 15, 2026 | 13.50 | 14.40 | 13.50 | 13.70 | 13.70 | 1.48% | 219 |
| Jan 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -6.25% | - |
| Jan 12, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 6.67% | 100 |
| 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% | - |