Adyen N.V. (LON:0YP5)
London · Delayed Price · Currency is GBP · Price in EUR 993.60
-7.60 (-0.76%)
Feb 23, 2026, 1:12 PM GMT
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 999.05 | 1,008.20 | 981.10 | 996.84 | 996.84 | -0.02% | 28,671 |
| Feb 19, 2026 | 991.05 | 1,017.00 | 984.80 | 997.05 | 997.05 | 1.65% | 29,393 |
| Feb 18, 2026 | 960.00 | 992.00 | 952.90 | 980.85 | 980.85 | 6.37% | 56,127 |
| Feb 17, 2026 | 920.00 | 958.05 | 911.00 | 922.10 | 922.10 | 0.80% | 40,896 |
| Feb 16, 2026 | 919.55 | 930.00 | 902.54 | 914.80 | 914.80 | 0.61% | 51,105 |
| Feb 13, 2026 | 927.35 | 951.90 | 890.90 | 909.26 | 909.26 | -4.59% | 125,715 |
| Feb 12, 2026 | 969.95 | 1,100.00 | 903.30 | 953.03 | 953.03 | -17.57% | 107,681 |
| Feb 11, 2026 | 1,265.00 | 1,235.00 | 1,156.20 | 1,156.20 | 1,156.20 | -5.71% | 28,314 |
| Feb 10, 2026 | 1,202.10 | 1,253.00 | 1,200.20 | 1,226.19 | 1,226.19 | 5.63% | 53,009 |
| Feb 9, 2026 | 1,158.10 | 1,187.80 | 1,133.50 | 1,160.79 | 1,160.79 | 3.25% | 10,018 |
| Feb 6, 2026 | 1,140.00 | 1,138.50 | 1,109.00 | 1,124.20 | 1,124.20 | -1.75% | 23,633 |
| Feb 5, 2026 | 1,174.90 | 1,185.20 | 1,126.40 | 1,144.20 | 1,144.20 | -2.95% | 58,697 |
| Feb 4, 2026 | 1,180.00 | 1,187.20 | 1,159.40 | 1,178.99 | 1,178.99 | -4.47% | 25,431 |
| Feb 3, 2026 | 1,270.70 | 1,277.80 | 1,176.80 | 1,234.17 | 1,234.17 | -2.48% | 11,350 |
| Feb 2, 2026 | 1,242.10 | 1,278.20 | 1,223.00 | 1,265.60 | 1,265.60 | 0.38% | 39,231 |
| Jan 30, 2026 | 1,274.50 | 1,283.00 | 1,248.40 | 1,260.78 | 1,260.78 | -0.75% | 26,638 |
| Jan 29, 2026 | 1,285.00 | 1,313.80 | 1,265.90 | 1,270.33 | 1,270.33 | -2.83% | 10,110 |
| Jan 28, 2026 | 1,328.00 | 1,339.40 | 1,276.60 | 1,307.32 | 1,307.32 | -3.42% | 47,905 |
| Jan 27, 2026 | 1,396.00 | 1,400.20 | 1,327.80 | 1,353.55 | 1,353.55 | -3.38% | 46,731 |
| Jan 26, 2026 | 1,396.80 | 1,417.40 | 1,392.40 | 1,400.84 | 1,400.84 | -0.65% | 10,216 |
| Jan 23, 2026 | 1,409.40 | 1,431.80 | 1,390.90 | 1,409.98 | 1,409.98 | -0.76% | 3,367 |
| Jan 22, 2026 | 1,415.30 | 1,434.70 | 1,380.20 | 1,420.80 | 1,420.80 | 1.21% | 7,410 |
| Jan 21, 2026 | 1,374.10 | 1,413.00 | 1,374.00 | 1,403.80 | 1,403.80 | 2.38% | 7,688 |
| Jan 20, 2026 | 1,367.30 | 1,381.40 | 1,352.40 | 1,371.17 | 1,371.17 | -0.63% | 2,023 |
| Jan 19, 2026 | 1,366.90 | 1,383.20 | 1,346.80 | 1,379.80 | 1,379.80 | -0.91% | 23,273 |
| Jan 16, 2026 | 1,409.00 | 1,444.00 | 1,374.20 | 1,392.47 | 1,392.47 | -0.73% | 7,613 |
| Jan 15, 2026 | 1,398.90 | 1,422.80 | 1,331.00 | 1,402.64 | 1,402.64 | 1.96% | 11,428 |
| Jan 14, 2026 | 1,410.10 | 1,404.40 | 1,362.00 | 1,375.66 | 1,375.66 | -2.53% | 12,347 |
| Jan 13, 2026 | 1,436.00 | 1,455.60 | 1,396.60 | 1,411.42 | 1,411.42 | -1.02% | 4,606 |
| Jan 12, 2026 | 1,450.10 | 1,454.20 | 1,414.00 | 1,425.94 | 1,425.94 | -1.63% | 21,931 |
| Jan 9, 2026 | 1,438.50 | 1,462.20 | 1,433.60 | 1,449.52 | 1,449.52 | -0.77% | 8,407 |
| Jan 8, 2026 | 1,475.30 | 1,485.00 | 1,437.60 | 1,460.75 | 1,460.75 | -0.50% | 47,783 |
| Jan 7, 2026 | 1,440.00 | 1,478.00 | 1,452.20 | 1,468.03 | 1,468.03 | 1.75% | 25,713 |
| Jan 6, 2026 | 1,441.20 | 1,465.40 | 1,398.00 | 1,442.73 | 1,442.73 | 1.56% | 5,570 |
| Jan 5, 2026 | 1,408.00 | 1,457.20 | 1,401.60 | 1,420.60 | 1,420.60 | 0.80% | 7,870 |
| Jan 2, 2026 | 1,384.20 | 1,417.80 | 1,374.40 | 1,409.26 | 1,409.26 | 2.78% | 4,574 |
| Dec 31, 2025 | 1,370.90 | 1,399.80 | 1,350.00 | 1,371.10 | 1,371.10 | -0.42% | 1,591 |
| Dec 30, 2025 | 1,375.10 | 1,400.00 | 1,350.00 | 1,376.94 | 1,376.94 | 0.55% | 1,624 |
| Dec 29, 2025 | 1,365.00 | 1,385.00 | 1,363.20 | 1,369.46 | 1,369.46 | 0.47% | 2,000 |
| Dec 24, 2025 | 1,356.00 | 1,368.40 | 1,356.80 | 1,363.07 | 1,363.07 | -1.46% | 535 |
| Dec 23, 2025 | 1,370.10 | 1,400.00 | 1,350.00 | 1,383.20 | 1,383.20 | 0.80% | 2,908 |
| Dec 22, 2025 | 1,376.40 | 1,380.60 | 1,367.80 | 1,372.20 | 1,372.20 | -0.17% | 75,109 |
| Dec 19, 2025 | 1,382.50 | 1,400.00 | 1,350.00 | 1,374.60 | 1,374.60 | 3.37% | 22,870 |
| 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 |