Adyen N.V. (FRA:1N8U)
Germany · Delayed Price · Currency is EUR 8.35
-0.50 (-5.65%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:1N8U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | - | -3.95% | - |
| Jun 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jun 1, 2026 | 9.10 | 9.10 | 8.85 | 8.85 | 8.85 | -2.75% | 25 |
| May 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| May 28, 2026 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | -2.66% | 200 |
| May 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| May 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.26% | - |
| May 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| May 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| May 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -5.15% | - |
| May 19, 2026 | 8.70 | 9.80 | 8.70 | 9.70 | 9.70 | 4.86% | 511 |
| May 18, 2026 | 8.60 | 9.25 | 8.60 | 9.25 | 9.25 | 1.65% | 200 |
| May 15, 2026 | 8.65 | 9.10 | 8.65 | 9.10 | 9.10 | 5.81% | 1 |
| May 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| May 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| May 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.95% | - |
| May 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| May 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| May 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| May 6, 2026 | 9.30 | 9.35 | 9.25 | 9.25 | 9.25 | -0.54% | 2 |
| May 5, 2026 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | 1.64% | 220 |
| May 4, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 70 |
| Apr 30, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | -0.54% | 2 |
| Apr 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Apr 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.19% | - |
| Apr 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Apr 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 23, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | -3.55% | 112 |
| Apr 22, 2026 | 9.50 | 10.10 | 9.50 | 9.85 | 9.85 | 4.79% | 3 |
| Apr 21, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | -6.00% | 2 |
| Apr 20, 2026 | 9.30 | 10.00 | 9.30 | 10.00 | 10.00 | 9.89% | 3 |
| Apr 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Apr 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -6.09% | - |
| Apr 15, 2026 | 9.00 | 9.85 | 9.00 | 9.85 | 9.85 | 15.88% | 200 |
| Apr 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | - |
| Apr 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Apr 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Apr 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -5.71% | - |
| Apr 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 6.71% | - |
| Apr 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Apr 2, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | -2.96% | 65 |
| Apr 1, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.68% | - |
| Mar 31, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Mar 30, 2026 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | -0.60% | - |
| 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 | - | - |