Adyen N.V. (LON:0YP5)
London · Delayed Price · Currency is GBP · Price in EUR 1,457.70
+15.69 (1.09%)
At close: Oct 3, 2025
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,460.00 | 1,480.20 | 1,434.40 | 1,457.70 | 1,457.70 | 1.09% | 9,218 |
| Oct 2, 2025 | 1,376.00 | 1,457.20 | 1,373.00 | 1,442.01 | 1,442.01 | 5.63% | 8,416 |
| Oct 1, 2025 | 1,359.70 | 1,377.20 | 1,349.60 | 1,365.17 | 1,365.17 | 0.01% | 9,830 |
| Sep 30, 2025 | 1,372.00 | 1,375.80 | 1,343.60 | 1,365.00 | 1,365.00 | -0.03% | 27,251 |
| Sep 29, 2025 | 1,358.10 | 1,372.60 | 1,348.20 | 1,365.43 | 1,365.43 | 0.46% | 7,077 |
| Sep 26, 2025 | 1,378.10 | 1,395.00 | 1,350.00 | 1,359.24 | 1,359.24 | -1.51% | 7,358 |
| Sep 25, 2025 | 1,381.60 | 1,397.80 | 1,367.40 | 1,380.04 | 1,380.04 | 0.24% | 31,598 |
| Sep 24, 2025 | 1,374.90 | 1,390.20 | 1,354.80 | 1,376.74 | 1,376.74 | 0.24% | 20,665 |
| Sep 23, 2025 | 1,385.00 | 1,399.80 | 1,355.00 | 1,373.40 | 1,373.40 | -0.46% | 48,907 |
| Sep 22, 2025 | 1,379.70 | 1,399.80 | 1,355.00 | 1,379.80 | 1,379.80 | 0.65% | 12,290 |
| Sep 19, 2025 | 1,390.70 | 1,395.50 | 1,366.60 | 1,370.90 | 1,370.90 | -1.47% | 26,898 |
| Sep 18, 2025 | 1,385.80 | 1,400.20 | 1,367.60 | 1,391.31 | 1,391.31 | 4.72% | 7,399 |
| Sep 17, 2025 | 1,322.50 | 1,377.00 | 1,310.00 | 1,328.60 | 1,328.60 | -0.84% | 48,989 |
| Sep 16, 2025 | 1,370.10 | 1,370.00 | 1,321.00 | 1,339.82 | 1,339.82 | -1.32% | 37,097 |
| Sep 15, 2025 | 1,350.70 | 1,373.00 | 1,341.00 | 1,357.74 | 1,357.74 | 0.37% | 6,458 |
| Sep 12, 2025 | 1,356.00 | 1,370.00 | 1,345.20 | 1,352.78 | 1,352.78 | -0.02% | 27,536 |
| Sep 11, 2025 | 1,361.00 | 1,365.00 | 1,351.00 | 1,353.00 | 1,353.00 | -1.04% | 27,048 |
| Sep 10, 2025 | 1,405.20 | 1,412.20 | 1,364.40 | 1,367.26 | 1,367.26 | -2.91% | 12,815 |
| Sep 9, 2025 | 1,394.10 | 1,420.60 | 1,385.40 | 1,408.17 | 1,408.17 | 1.71% | 24,329 |
| Sep 8, 2025 | 1,380.00 | 1,395.40 | 1,373.20 | 1,384.57 | 1,384.57 | -0.56% | 17,857 |
| Sep 5, 2025 | 1,387.30 | 1,402.20 | 1,379.40 | 1,392.40 | 1,392.40 | 1.35% | 5,237 |
| Sep 4, 2025 | 1,373.00 | 1,394.20 | 1,370.60 | 1,373.89 | 1,373.89 | -1.57% | 24,019 |
| Sep 3, 2025 | 1,383.30 | 1,409.00 | 1,382.20 | 1,395.80 | 1,395.80 | 0.02% | 2,738 |
| Sep 2, 2025 | 1,420.40 | 1,428.40 | 1,376.20 | 1,395.59 | 1,395.59 | -2.58% | 40,746 |
| Sep 1, 2025 | 1,435.50 | 1,444.00 | 1,400.00 | 1,432.60 | 1,432.60 | -0.58% | 39,942 |
| 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 |