Adyen N.V. (LON:0YP5)
London · Delayed Price · Currency is GBP · Price in EUR 868.18
-8.52 (-0.97%)
At close: Mar 27, 2026
LON:0YP5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 887.75 | 889.10 | 849.40 | 868.18 | 868.18 | -0.97% | 60,499 |
| Mar 26, 2026 | 888.60 | 902.80 | 871.70 | 876.70 | 876.70 | -2.90% | 14,623 |
| Mar 25, 2026 | 900.00 | 913.40 | 882.00 | 902.90 | 902.90 | 2.85% | 53,344 |
| Mar 24, 2026 | 888.90 | 893.60 | 875.00 | 877.90 | 877.90 | 2.86% | 318,277 |
| Mar 23, 2026 | 846.30 | 900.20 | 843.20 | 853.45 | 853.45 | -1.40% | 27,203 |
| Mar 20, 2026 | 867.05 | 883.80 | 849.80 | 865.60 | 865.60 | 0.57% | 17,451 |
| Mar 19, 2026 | 887.05 | 882.40 | 856.90 | 860.70 | 860.70 | -5.41% | 10,547 |
| Mar 18, 2026 | 915.05 | 917.50 | 881.70 | 909.90 | 909.90 | 1.38% | 27,107 |
| Mar 17, 2026 | 893.05 | 918.35 | 886.00 | 897.50 | 897.50 | -1.37% | 19,341 |
| Mar 16, 2026 | 916.00 | 939.90 | 894.10 | 910.00 | 910.00 | -0.92% | 17,282 |
| Mar 13, 2026 | 925.05 | 940.00 | 900.10 | 918.49 | 918.49 | -1.26% | 58,160 |
| Mar 12, 2026 | 915.05 | 939.90 | 913.70 | 930.20 | 930.20 | 0.72% | 17,992 |
| Mar 11, 2026 | 926.00 | 936.80 | 915.45 | 923.56 | 923.56 | -3.95% | 51,533 |
| Mar 10, 2026 | 950.00 | 965.50 | 930.40 | 961.50 | 961.50 | 4.10% | 37,856 |
| Mar 9, 2026 | 911.05 | 944.00 | 902.70 | 923.60 | 923.60 | -1.71% | 77,549 |
| Mar 6, 2026 | 950.00 | 970.50 | 925.90 | 939.70 | 939.69 | 0.02% | 22,424 |
| Mar 5, 2026 | 951.25 | 963.90 | 926.70 | 939.54 | 939.54 | -3.08% | 29,390 |
| Mar 4, 2026 | 960.00 | 981.60 | 928.20 | 969.40 | 969.40 | 2.28% | 21,530 |
| Mar 3, 2026 | 960.00 | 957.50 | 925.90 | 947.80 | 947.80 | -2.40% | 17,010 |
| Mar 2, 2026 | 964.85 | 984.50 | 952.10 | 971.07 | 971.07 | -2.31% | 16,258 |
| Feb 27, 2026 | 993.95 | 1,010.00 | 950.00 | 994.01 | 994.01 | 0.34% | 103,599 |
| Feb 26, 2026 | 972.80 | 1,012.00 | 963.60 | 990.60 | 990.59 | 2.75% | 9,389 |
| Feb 25, 2026 | 937.35 | 974.40 | 935.40 | 964.10 | 964.10 | 1.94% | 96,063 |
| Feb 24, 2026 | 931.05 | 960.60 | 928.20 | 945.74 | 945.74 | -0.16% | 112,319 |
| Feb 23, 2026 | 1,008.00 | 1,020.00 | 928.00 | 947.30 | 947.30 | -4.97% | 32,348 |
| 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 |