Adyen N.V. (FRA:1N8U)
Germany · Delayed Price · Currency is EUR 10.30
-0.10 (-0.96%)
Last updated: Aug 25, 2026, 8:03 AM CET
FRA:1N8U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 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% | - |
| Jul 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Jul 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.82% | - |
| Jul 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 861 |
| Jul 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Jul 6, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Jul 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | 114 |
| Jul 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Jul 1, 2026 | 7.35 | 8.35 | 7.35 | 8.35 | 8.35 | 13.61% | 400 |
| Jun 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.55% | - |
| Jun 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -6.67% | - |
| Jun 25, 2026 | 7.95 | 8.35 | 7.95 | 8.25 | 8.25 | 4.43% | 53 |
| Jun 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -6.51% | - |
| Jun 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Jun 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jun 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Jun 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Jun 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.07% | - |