Adyen N.V. (LON:0YP5)
London · Delayed Price · Currency is GBP · Price in EUR 1,657.00
+8.29 (0.50%)
Jul 25, 2022, 2:45 PM BST
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1,320.20 | 1,386.20 | 1,300.00 | 1,329.80 | 1,329.80 | -0.26% | 135,456 |
| Dec 17, 2025 | 1,341.00 | 1,351.40 | 1,322.40 | 1,333.20 | 1,333.20 | -1.39% | 22,980 |
| Dec 16, 2025 | 1,350.10 | 1,364.40 | 1,336.20 | 1,352.03 | 1,352.03 | -0.19% | 131,777 |
| Dec 15, 2025 | 1,336.20 | 1,358.00 | 1,320.00 | 1,354.60 | 1,354.60 | 0.95% | 17,859 |
| Dec 12, 2025 | 1,332.80 | 1,360.80 | 1,332.80 | 1,341.80 | 1,341.80 | 0.48% | 75,626 |
| Dec 11, 2025 | 1,316.00 | 1,336.40 | 1,305.00 | 1,335.40 | 1,335.40 | 1.88% | 8,356 |
| Dec 10, 2025 | 1,317.60 | 1,335.40 | 1,307.20 | 1,310.80 | 1,310.80 | -1.96% | 8,352 |
| Dec 9, 2025 | 1,337.00 | 1,346.00 | 1,318.60 | 1,336.99 | 1,336.99 | -1.65% | 6,645 |
| Dec 8, 2025 | 1,360.00 | 1,372.60 | 1,334.00 | 1,359.40 | 1,359.40 | 1.70% | 4,078 |
| Dec 5, 2025 | 1,330.50 | 1,358.80 | 1,325.00 | 1,336.72 | 1,336.72 | -1.11% | 25,855 |
| Dec 4, 2025 | 1,378.90 | 1,388.20 | 1,328.00 | 1,351.67 | 1,351.67 | -1.33% | 11,917 |
| Dec 3, 2025 | 1,373.00 | 1,395.00 | 1,350.80 | 1,369.88 | 1,369.88 | 1.95% | 13,699 |
| Dec 2, 2025 | 1,337.00 | 1,359.80 | 1,329.60 | 1,343.62 | 1,343.62 | -0.07% | 4,106 |
| Dec 1, 2025 | 1,340.00 | 1,357.00 | 1,325.80 | 1,344.60 | 1,344.60 | 0.30% | 61,115 |
| Nov 28, 2025 | 1,340.00 | 1,351.00 | 1,328.20 | 1,340.60 | 1,340.60 | 0.37% | 5,188 |
| Nov 27, 2025 | 1,341.80 | 1,361.00 | 1,331.60 | 1,335.60 | 1,335.60 | 0.23% | 6,188 |
| Nov 26, 2025 | 1,337.20 | 1,346.60 | 1,319.80 | 1,332.58 | 1,332.58 | 1.94% | 93,724 |
| Nov 25, 2025 | 1,318.10 | 1,326.00 | 1,299.60 | 1,307.20 | 1,307.20 | -0.18% | 130,201 |
| Nov 24, 2025 | 1,314.90 | 1,327.00 | 1,288.90 | 1,309.60 | 1,309.60 | 1.42% | 52,677 |
| Nov 21, 2025 | 1,288.00 | 1,307.40 | 1,279.60 | 1,291.20 | 1,291.20 | -3.58% | 23,495 |
| Nov 20, 2025 | 1,350.10 | 1,349.60 | 1,310.60 | 1,339.20 | 1,339.20 | 0.42% | 6,372 |
| Nov 19, 2025 | 1,320.00 | 1,355.50 | 1,299.60 | 1,333.64 | 1,333.64 | -0.02% | 5,611 |
| Nov 18, 2025 | 1,344.40 | 1,351.00 | 1,315.40 | 1,333.85 | 1,333.85 | -2.19% | 42,075 |
| Nov 17, 2025 | 1,406.10 | 1,404.40 | 1,353.40 | 1,363.71 | 1,363.71 | -2.51% | 12,010 |
| Nov 14, 2025 | 1,403.10 | 1,414.60 | 1,383.80 | 1,398.77 | 1,398.77 | -2.76% | 7,088 |
| Nov 13, 2025 | 1,455.30 | 1,478.80 | 1,416.20 | 1,438.45 | 1,438.45 | -1.07% | 9,178 |
| Nov 12, 2025 | 1,474.90 | 1,478.00 | 1,439.20 | 1,453.99 | 1,453.99 | 1.75% | 48,369 |
| Nov 11, 2025 | 1,360.00 | 1,473.90 | 1,356.80 | 1,428.94 | 1,428.94 | 4.70% | 14,781 |
| Nov 10, 2025 | 1,366.10 | 1,383.00 | 1,346.20 | 1,364.80 | 1,364.80 | 2.06% | 24,572 |
| Nov 7, 2025 | 1,370.10 | 1,376.40 | 1,333.20 | 1,337.20 | 1,337.20 | -4.16% | 5,043 |
| Nov 6, 2025 | 1,401.00 | 1,408.00 | 1,367.40 | 1,395.20 | 1,395.20 | -0.70% | 26,791 |
| Nov 5, 2025 | 1,400.00 | 1,413.60 | 1,390.40 | 1,405.00 | 1,405.00 | -0.97% | 33,904 |
| Nov 4, 2025 | 1,434.10 | 1,425.60 | 1,401.00 | 1,418.81 | 1,418.81 | -1.27% | 14,524 |
| Nov 3, 2025 | 1,480.00 | 1,492.00 | 1,433.20 | 1,437.00 | 1,437.00 | -3.72% | 17,603 |
| Oct 31, 2025 | 1,530.10 | 1,529.80 | 1,478.20 | 1,492.49 | 1,492.49 | -0.73% | 51,113 |
| Oct 30, 2025 | 1,506.30 | 1,529.00 | 1,483.80 | 1,503.40 | 1,503.40 | -3.78% | 14,362 |
| Oct 29, 2025 | 1,550.10 | 1,600.40 | 1,516.60 | 1,562.54 | 1,562.54 | 6.50% | 35,858 |
| Oct 28, 2025 | 1,500.00 | 1,504.60 | 1,436.80 | 1,467.20 | 1,467.20 | -2.68% | 11,625 |
| Oct 27, 2025 | 1,534.90 | 1,533.60 | 1,492.80 | 1,507.53 | 1,507.53 | -0.40% | 5,365 |
| Oct 24, 2025 | 1,506.90 | 1,523.80 | 1,501.00 | 1,513.53 | 1,513.53 | 1.60% | 21,054 |
| Oct 23, 2025 | 1,510.10 | 1,507.40 | 1,478.20 | 1,489.63 | 1,489.63 | 0.43% | 26,343 |
| Oct 22, 2025 | 1,463.10 | 1,518.00 | 1,473.20 | 1,483.33 | 1,483.33 | 1.29% | 21,584 |
| Oct 21, 2025 | 1,444.00 | 1,481.00 | 1,451.40 | 1,464.40 | 1,464.40 | 0.03% | 4,786 |
| Oct 20, 2025 | 1,462.90 | 1,469.80 | 1,446.00 | 1,464.00 | 1,464.00 | 1.55% | 6,267 |
| Oct 17, 2025 | 1,444.60 | 1,460.40 | 1,426.70 | 1,441.63 | 1,441.63 | -1.32% | 2,784 |
| Oct 16, 2025 | 1,454.90 | 1,474.00 | 1,435.60 | 1,460.94 | 1,460.94 | -0.41% | 18,468 |
| Oct 15, 2025 | 1,464.40 | 1,477.10 | 1,453.60 | 1,467.01 | 1,467.00 | 0.95% | 61,626 |
| Oct 14, 2025 | 1,452.60 | 1,478.40 | 1,443.40 | 1,453.26 | 1,453.26 | -1.96% | 7,810 |
| Oct 13, 2025 | 1,498.50 | 1,494.60 | 1,473.40 | 1,482.34 | 1,482.34 | -1.36% | 1,840 |
| Oct 10, 2025 | 1,515.10 | 1,517.80 | 1,467.60 | 1,502.72 | 1,502.72 | 0.42% | 9,235 |