Adyen N.V. (LON:0YP5)
London · Delayed Price · Currency is GBP · Price in EUR 1,477.00
+9.70 (0.66%)
At close: Aug 25, 2025
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,442.10 | 1,455.40 | 1,427.40 | 1,441.00 | 1,441.00 | 0.19% | 14,805 |
| Aug 28, 2025 | 1,441.60 | 1,451.80 | 1,436.00 | 1,438.33 | 1,438.33 | 0.55% | 8,366 |
| Aug 27, 2025 | 1,438.90 | 1,448.00 | 1,418.40 | 1,430.49 | 1,430.49 | -0.41% | 16,197 |
| Aug 26, 2025 | 1,467.10 | 1,478.00 | 1,431.40 | 1,436.40 | 1,436.40 | -2.75% | 12,085 |
| Aug 25, 2025 | 1,471.80 | 1,483.20 | 1,460.20 | 1,477.00 | 1,477.00 | 0.66% | 62,059 |
| Aug 22, 2025 | 1,445.00 | 1,489.40 | 1,437.80 | 1,467.30 | 1,467.30 | 1.51% | 4,297 |
| Aug 21, 2025 | 1,455.30 | 1,457.20 | 1,440.40 | 1,445.45 | 1,445.45 | -0.79% | 5,760 |
| Aug 20, 2025 | 1,445.00 | 1,467.60 | 1,440.60 | 1,456.95 | 1,456.95 | 1.74% | 29,974 |
| Aug 19, 2025 | 1,442.90 | 1,460.80 | 1,415.60 | 1,432.04 | 1,432.04 | -0.18% | 20,609 |
| Aug 18, 2025 | 1,404.00 | 1,443.00 | 1,398.80 | 1,434.60 | 1,434.60 | 4.37% | 68,367 |
| Aug 15, 2025 | 1,394.90 | 1,398.00 | 1,350.20 | 1,374.53 | 1,374.53 | 10.41% | 50,781 |
| Aug 14, 2025 | 1,172.00 | 1,405.00 | 1,167.40 | 1,244.88 | 1,244.88 | -15.38% | 86,655 |
| Aug 13, 2025 | 1,466.70 | 1,479.60 | 1,455.20 | 1,471.09 | 1,471.09 | 0.21% | 64,316 |
| Aug 12, 2025 | 1,495.70 | 1,550.00 | 1,453.40 | 1,468.05 | 1,468.05 | -1.79% | 19,734 |
| Aug 11, 2025 | 1,513.20 | 1,522.40 | 1,489.40 | 1,494.82 | 1,494.82 | 0.14% | 5,050 |
| Aug 8, 2025 | 1,514.10 | 1,516.00 | 1,485.60 | 1,492.80 | 1,492.80 | -2.07% | 26,102 |
| Aug 7, 2025 | 1,474.10 | 1,533.80 | 1,489.00 | 1,524.28 | 1,524.28 | 2.98% | 10,398 |
| Aug 6, 2025 | 1,478.10 | 1,495.80 | 1,464.40 | 1,480.17 | 1,480.17 | 2.01% | 3,239 |
| Aug 5, 2025 | 1,461.40 | 1,489.40 | 1,446.20 | 1,450.96 | 1,450.96 | 0.11% | 86,204 |
| Aug 4, 2025 | 1,448.80 | 1,458.40 | 1,433.60 | 1,449.40 | 1,449.40 | -1.33% | 6,917 |
| Aug 1, 2025 | 1,501.80 | 1,507.20 | 1,444.00 | 1,468.93 | 1,468.93 | -3.33% | 6,300 |
| Jul 31, 2025 | 1,548.00 | 1,549.40 | 1,509.60 | 1,519.46 | 1,519.46 | -0.10% | 36,015 |
| Jul 30, 2025 | 1,526.90 | 1,534.40 | 1,506.80 | 1,520.92 | 1,520.92 | -2.96% | 45,666 |
| Jul 29, 2025 | 1,594.90 | 1,600.00 | 1,527.00 | 1,567.34 | 1,567.34 | -0.94% | 22,110 |
| Jul 28, 2025 | 1,565.00 | 1,593.60 | 1,570.40 | 1,582.20 | 1,582.20 | 3.10% | 2,637 |
| Jul 25, 2025 | 1,539.70 | 1,559.20 | 1,523.00 | 1,534.63 | 1,534.63 | -0.33% | 15,926 |
| Jul 24, 2025 | 1,535.70 | 1,556.80 | 1,524.00 | 1,539.72 | 1,539.72 | -0.84% | 31,992 |
| Jul 23, 2025 | 1,551.50 | 1,563.00 | 1,518.00 | 1,552.83 | 1,552.83 | 0.31% | 5,279 |
| Jul 22, 2025 | 1,547.30 | 1,560.00 | 1,534.50 | 1,548.05 | 1,548.05 | -0.98% | 14,242 |
| Jul 21, 2025 | 1,566.10 | 1,567.40 | 1,548.00 | 1,563.40 | 1,563.40 | 0.80% | 11,316 |
| Jul 18, 2025 | 1,560.00 | 1,585.00 | 1,543.00 | 1,551.00 | 1,551.00 | 0.09% | 34,019 |
| Jul 17, 2025 | 1,540.00 | 1,555.40 | 1,525.00 | 1,549.57 | 1,549.57 | 1.51% | 4,350 |
| Jul 16, 2025 | 1,520.60 | 1,543.20 | 1,508.00 | 1,526.54 | 1,526.54 | 0.65% | 8,692 |
| Jul 15, 2025 | 1,534.90 | 1,532.40 | 1,513.20 | 1,516.72 | 1,516.72 | 1.39% | 8,251 |
| Jul 14, 2025 | 1,505.00 | 1,509.80 | 1,481.00 | 1,495.92 | 1,495.92 | -1.55% | 8,845 |
| Jul 11, 2025 | 1,538.30 | 1,524.60 | 1,508.60 | 1,519.47 | 1,519.47 | -1.38% | 5,049 |
| Jul 10, 2025 | 1,588.00 | 1,585.00 | 1,511.00 | 1,540.80 | 1,540.80 | -2.33% | 32,535 |
| Jul 9, 2025 | 1,569.80 | 1,582.00 | 1,553.20 | 1,577.49 | 1,577.49 | 1.42% | 5,813 |
| Jul 8, 2025 | 1,553.00 | 1,568.20 | 1,545.60 | 1,555.40 | 1,555.40 | 1.12% | 17,995 |
| Jul 7, 2025 | 1,524.00 | 1,565.20 | 1,515.00 | 1,538.18 | 1,538.18 | 1.07% | 17,411 |
| Jul 4, 2025 | 1,530.10 | 1,529.80 | 1,517.60 | 1,521.89 | 1,521.89 | -0.21% | 65,947 |
| Jul 3, 2025 | 1,520.20 | 1,540.80 | 1,516.80 | 1,525.16 | 1,525.16 | -0.41% | 22,939 |
| Jul 2, 2025 | 1,528.00 | 1,544.80 | 1,519.80 | 1,531.40 | 1,531.40 | -0.62% | 41,233 |
| Jul 1, 2025 | 1,562.10 | 1,565.00 | 1,532.40 | 1,540.94 | 1,540.94 | -2.28% | 49,449 |
| Jun 30, 2025 | 1,583.70 | 1,585.00 | 1,548.20 | 1,576.88 | 1,576.88 | 0.28% | 22,688 |
| Jun 27, 2025 | 1,552.00 | 1,582.00 | 1,551.80 | 1,572.53 | 1,572.53 | -0.10% | 246,115 |
| Jun 26, 2025 | 1,594.10 | 1,598.00 | 1,526.80 | 1,574.14 | 1,574.14 | -0.80% | 62,545 |
| Jun 25, 2025 | 1,601.60 | 1,602.40 | 1,580.00 | 1,586.78 | 1,586.78 | -0.60% | 121,861 |
| Jun 24, 2025 | 1,594.90 | 1,603.80 | 1,568.80 | 1,596.32 | 1,596.32 | 4.35% | 16,855 |
| Jun 23, 2025 | 1,500.00 | 1,556.00 | 1,525.20 | 1,529.80 | 1,529.80 | -2.34% | 19,363 |