Adyen N.V. (FRA:1N8U)
Germany · Delayed Price · Currency is EUR 8.50
-0.20 (-2.30%)
At close: Sep 18, 2026
FRA:1N8U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.60 | 9.20 | 8.50 | 8.50 | 8.50 | -2.30% | 40 |
| Sep 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Sep 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Sep 15, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Sep 14, 2026 | 8.80 | 9.30 | 8.80 | 9.30 | 9.30 | 6.29% | 50 |
| Sep 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -5.41% | - |
| Sep 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 50 |
| Sep 9, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -3.65% | - |
| Sep 8, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | -2.04% | - |
| Sep 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Sep 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.40% | - |
| Sep 3, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 7.85% | 25 |
| Sep 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -7.28% | - |
| Sep 1, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | -1.90% | 122 |
| Aug 31, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | - | 150 |
| Aug 28, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 20 |
| Aug 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Aug 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Aug 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -7.34% | - |
| Aug 20, 2026 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 9.00% | 50 |
| Aug 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | - |
| Aug 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -10.09% | - |
| Aug 17, 2026 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | - | 91 |
| Aug 14, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 2.83% | 209 |
| Aug 13, 2026 | 8.95 | 10.60 | 8.95 | 10.60 | 10.60 | 15.85% | 1,951 |
| Aug 12, 2026 | 8.80 | 9.15 | 8.80 | 9.15 | 9.15 | 2.81% | 45 |
| Aug 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Aug 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% | - |
| Aug 7, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Aug 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Aug 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Aug 4, 2026 | 8.70 | 9.10 | 8.70 | 9.10 | 9.10 | 8.98% | 252 |
| Aug 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.47% | - |
| Jul 31, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.98% | - |
| Jul 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.66% | - |
| Jul 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Jul 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Jul 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Jul 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -7.78% | - |
| Jul 21, 2026 | 7.75 | 8.35 | 7.75 | 8.35 | 8.35 | 7.05% | 35 |
| Jul 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.88% | - |
| Jul 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.80% | - |
| Jul 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Jul 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.27% | - |
| Jul 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.46% | - |