Adyen N.V. (LON:0YP5)
London · Delayed Price · Currency is GBP · Price in EUR 1,023.50
-53.70 (-4.99%)
Sep 1, 2026, 5:13 PM GMT
LON:0YP5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,040.20 | 1,044.80 | 1,020.60 | 1,023.60 | - | -3.96% | 49,100 |
| Aug 31, 2026 | 1,081.20 | 1,081.20 | 1,047.40 | 1,065.83 | 1,065.83 | -1.06% | 16,188 |
| Aug 28, 2026 | 1,088.20 | 1,094.40 | 1,076.40 | 1,077.20 | 1,077.20 | -0.50% | 40,336 |
| Aug 27, 2026 | 1,072.40 | 1,093.60 | 1,066.40 | 1,082.58 | 1,082.58 | 0.39% | 8,067 |
| Aug 26, 2026 | 1,071.30 | 1,082.10 | 1,064.60 | 1,078.34 | 1,078.34 | 0.25% | 13,452 |
| Aug 25, 2026 | 1,078.70 | 1,082.20 | 1,065.90 | 1,075.63 | 1,075.63 | -0.24% | 47,589 |
| Aug 24, 2026 | 1,074.10 | 1,085.20 | 1,071.00 | 1,078.20 | 1,078.20 | 0.65% | 19,850 |
| Aug 21, 2026 | 1,062.90 | 1,083.90 | 1,059.00 | 1,071.19 | 1,071.18 | 1.19% | 50,930 |
| Aug 20, 2026 | 1,049.95 | 1,080.00 | 1,049.50 | 1,058.63 | 1,058.63 | 0.38% | 69,372 |
| Aug 19, 2026 | 1,056.00 | 1,056.80 | 1,026.40 | 1,054.60 | 1,054.60 | 0.04% | 23,408 |
| Aug 18, 2026 | 1,032.00 | 1,058.60 | 1,025.60 | 1,054.20 | 1,054.20 | 2.11% | 58,676 |
| Aug 17, 2026 | 1,073.00 | 1,060.00 | 1,012.20 | 1,032.40 | 1,032.40 | -2.94% | 31,782 |
| Aug 14, 2026 | 1,064.80 | 1,100.00 | 1,047.20 | 1,063.64 | 1,063.64 | 1.43% | 207,820 |
| Aug 13, 2026 | 955.05 | 1,080.00 | 962.00 | 1,048.62 | 1,048.62 | 14.69% | 107,115 |
| Aug 12, 2026 | 920.30 | 921.75 | 898.50 | 914.34 | 914.34 | -2.04% | 127,412 |
| Aug 11, 2026 | 935.05 | 941.45 | 918.30 | 933.39 | 933.39 | -0.41% | 12,800 |
| Aug 10, 2026 | 940.00 | 945.90 | 922.80 | 937.21 | 937.21 | - | 9,782 |
| Aug 7, 2026 | 946.50 | 948.55 | 927.20 | 937.18 | 937.18 | -0.62% | 5,777 |
| Aug 6, 2026 | 937.75 | 954.00 | 930.85 | 943.01 | 943.01 | 0.06% | 10,915 |
| Aug 5, 2026 | 940.00 | 958.30 | 924.20 | 942.46 | 942.46 | 1.46% | 60,066 |
| Aug 4, 2026 | 912.00 | 941.10 | 914.80 | 928.87 | 928.87 | 0.21% | 32,044 |
| Aug 3, 2026 | 890.00 | 928.40 | 883.10 | 926.90 | 926.90 | 5.70% | 29,218 |
| Jul 31, 2026 | 892.00 | 903.30 | 875.70 | 876.90 | 876.90 | -0.61% | 13,573 |
| Jul 30, 2026 | 877.05 | 891.00 | 875.40 | 882.26 | 882.26 | 1.83% | 23,129 |
| Jul 29, 2026 | 878.40 | 893.20 | 862.60 | 866.38 | 866.38 | -0.43% | 9,141 |
| Jul 28, 2026 | 835.75 | 906.25 | 833.20 | 870.16 | 870.16 | 3.85% | 24,134 |
| Jul 27, 2026 | 805.05 | 842.40 | 807.80 | 837.92 | 837.92 | 4.61% | 40,727 |
| Jul 24, 2026 | 797.05 | 806.80 | 786.44 | 801.00 | 801.00 | -0.96% | 36,678 |
| Jul 23, 2026 | 822.00 | 821.90 | 795.40 | 808.78 | 808.78 | -1.61% | 19,073 |
| Jul 22, 2026 | 820.00 | 834.65 | 806.65 | 822.05 | 822.05 | 1.41% | 51,071 |
| Jul 21, 2026 | 816.10 | 827.90 | 803.40 | 810.60 | 810.60 | -1.42% | 33,377 |
| Jul 20, 2026 | 825.05 | 840.35 | 808.80 | 822.29 | 822.29 | -1.30% | 18,356 |
| Jul 17, 2026 | 862.30 | 857.00 | 824.20 | 833.10 | 833.10 | -2.28% | 32,888 |
| Jul 16, 2026 | 877.15 | 888.90 | 848.20 | 852.50 | 852.50 | -1.04% | 15,547 |
| Jul 15, 2026 | 823.35 | 872.00 | 821.20 | 861.43 | 861.43 | 3.19% | 26,102 |
| Jul 14, 2026 | 836.00 | 836.25 | 803.45 | 834.79 | 834.79 | -1.18% | 19,542 |
| Jul 13, 2026 | 858.00 | 854.40 | 837.80 | 844.75 | 844.75 | 0.66% | 6,642 |
| Jul 10, 2026 | 835.05 | 856.50 | 831.00 | 839.20 | 839.20 | 0.77% | 20,727 |
| Jul 9, 2026 | 827.05 | 839.90 | 816.20 | 832.79 | 832.79 | 0.28% | 15,068 |
| Jul 8, 2026 | 850.00 | 862.90 | 819.40 | 830.49 | 830.49 | -5.10% | 23,699 |
| Jul 7, 2026 | 865.65 | 893.90 | 852.00 | 875.10 | 875.10 | -0.16% | 99,529 |
| Jul 6, 2026 | 866.00 | 895.05 | 862.80 | 876.49 | 876.49 | 2.67% | 35,584 |
| Jul 3, 2026 | 846.00 | 864.20 | 841.20 | 853.65 | 853.65 | 0.82% | 49,597 |
| Jul 2, 2026 | 847.75 | 860.47 | 832.50 | 846.75 | 846.75 | 1.63% | 82,079 |
| Jul 1, 2026 | 824.80 | 849.30 | 815.95 | 833.15 | 833.15 | -0.09% | 95,326 |
| Jun 30, 2026 | 839.85 | 850.00 | 811.65 | 833.90 | 833.90 | 0.03% | 23,139 |
| Jun 29, 2026 | 839.05 | 841.90 | 819.70 | 833.62 | 833.62 | 1.81% | 39,752 |
| Jun 26, 2026 | 814.10 | 843.70 | 801.70 | 818.81 | 818.81 | 0.36% | 77,336 |
| Jun 25, 2026 | 839.05 | 850.00 | 813.30 | 815.90 | 815.90 | -3.01% | 50,177 |
| Jun 24, 2026 | 840.00 | 846.70 | 828.40 | 841.23 | 841.23 | -0.43% | 17,451 |