Adyen N.V. (LON:0YP5)
London · Delayed Price · Currency is GBP · Price in EUR 989.35
+22.30 (2.31%)
Apr 21, 2026, 5:13 PM GMT
LON:0YP5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 974.75 | 1,010.00 | 965.10 | 981.30 | 981.30 | 1.78% | 80,653 |
| Apr 20, 2026 | 968.40 | 975.00 | 930.00 | 964.10 | 964.10 | -2.19% | 13,330 |
| Apr 17, 2026 | 960.00 | 1,003.20 | 959.40 | 985.68 | 985.68 | 1.52% | 26,525 |
| Apr 16, 2026 | 973.40 | 976.30 | 930.10 | 970.94 | 970.94 | 1.82% | 25,710 |
| Apr 15, 2026 | 938.30 | 964.70 | 930.30 | 953.56 | 953.56 | 3.91% | 18,871 |
| Apr 14, 2026 | 901.45 | 926.10 | 895.00 | 917.67 | 917.67 | 2.97% | 36,189 |
| Apr 13, 2026 | 865.55 | 893.00 | 843.00 | 891.19 | 891.19 | 1.84% | 24,905 |
| Apr 10, 2026 | 864.00 | 885.10 | 858.80 | 875.07 | 875.07 | 3.19% | 73,870 |
| Apr 9, 2026 | 865.15 | 874.50 | 846.70 | 848.06 | 848.06 | -5.46% | 27,683 |
| Apr 8, 2026 | 906.00 | 919.20 | 877.00 | 897.02 | 897.02 | 4.17% | 59,822 |
| Apr 7, 2026 | 858.00 | 879.70 | 837.00 | 861.12 | 861.12 | 2.94% | 21,267 |
| Apr 2, 2026 | 850.00 | 875.00 | 824.70 | 836.48 | 836.48 | -4.57% | 54,304 |
| Apr 1, 2026 | 875.45 | 882.40 | 846.10 | 876.50 | 876.50 | 1.68% | 16,038 |
| Mar 31, 2026 | 862.70 | 868.50 | 850.60 | 862.02 | 862.02 | 1.34% | 74,939 |
| Mar 30, 2026 | 855.05 | 865.90 | 842.20 | 850.62 | 850.62 | -2.02% | 13,167 |
| 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 |