Adyen N.V. (LON:0YP5)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 873.55
-20.85 (-2.33%)
Nov 10, 2026, 4:35 PM GMT
LON:0YP5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 889.00 | 895.10 | 865.00 | 873.55 | 873.55 | -0.81% | 33,249 |
| Nov 9, 2026 | 895.05 | 904.20 | 880.70 | 880.70 | 880.70 | -2.27% | 3,890 |
| Nov 6, 2026 | 880.80 | 906.20 | 875.50 | 901.20 | 901.20 | 0.97% | 84,972 |
| Nov 5, 2026 | 866.10 | 899.10 | 859.90 | 892.50 | 892.50 | 6.09% | 74,155 |
| Nov 4, 2026 | 826.00 | 862.40 | 824.05 | 841.28 | 841.28 | 1.63% | 16,308 |
| Nov 3, 2026 | 835.05 | 838.60 | 818.60 | 827.80 | 827.80 | -2.75% | 17,095 |
| Nov 2, 2026 | 823.55 | 855.35 | 819.70 | 851.20 | 851.20 | 2.94% | 19,090 |
| Oct 30, 2026 | 814.10 | 837.90 | 806.10 | 826.90 | 826.90 | 1.58% | 29,524 |
| Oct 29, 2026 | 816.50 | 840.70 | 813.50 | 814.00 | 814.00 | -0.49% | 82,138 |
| Oct 28, 2026 | 857.55 | 961.55 | 811.20 | 818.00 | 818.00 | -13.89% | 119,937 |
| Oct 27, 2026 | 929.05 | 954.90 | 925.30 | 950.00 | 950.00 | 2.59% | 19,198 |
| Oct 26, 2026 | 952.80 | 957.30 | 926.00 | 926.00 | 926.00 | -2.05% | 12,880 |
| Oct 23, 2026 | 967.05 | 971.70 | 929.25 | 945.40 | 945.40 | -0.94% | 6,687 |
| Oct 22, 2026 | 928.60 | 958.75 | 927.00 | 954.40 | 954.40 | 3.74% | 8,086 |
| Oct 21, 2026 | 920.00 | 944.05 | 916.00 | 920.00 | 920.00 | -0.49% | 40,594 |
| Oct 20, 2026 | 932.90 | 934.70 | 910.00 | 924.50 | 924.50 | -0.63% | 48,062 |
| Oct 19, 2026 | 938.00 | 947.10 | 923.55 | 930.40 | 930.40 | -3.20% | 6,137 |
| Oct 16, 2026 | 949.05 | 966.80 | 942.80 | 961.20 | 961.20 | 1.97% | 24,590 |
| Oct 15, 2026 | 918.20 | 942.60 | 916.20 | 942.60 | 942.60 | 2.07% | 15,221 |
| Oct 14, 2026 | 932.50 | 948.50 | 920.10 | 923.50 | 923.50 | -0.95% | 11,783 |
| Oct 13, 2026 | 925.45 | 938.90 | 906.50 | 932.40 | 932.40 | 1.26% | 5,770 |
| Oct 12, 2026 | 899.75 | 920.80 | 896.60 | 920.80 | 920.80 | 3.82% | 6,855 |
| Oct 9, 2026 | 875.05 | 890.75 | 869.60 | 886.90 | 886.90 | 2.94% | 6,369 |
| Oct 8, 2026 | 860.80 | 871.60 | 852.25 | 861.60 | 861.60 | -0.62% | 57,909 |
| Oct 7, 2026 | 862.50 | 869.50 | 853.30 | 867.00 | 867.00 | -0.09% | 19,050 |
| Oct 6, 2026 | 865.05 | 879.70 | 858.35 | 867.80 | 867.80 | 0.61% | 7,197 |
| Oct 5, 2026 | 855.55 | 864.80 | 845.30 | 862.50 | 862.50 | 0.36% | 14,070 |
| Oct 2, 2026 | 865.05 | 878.50 | 855.60 | 859.40 | 859.40 | 0.56% | 16,850 |
| Oct 1, 2026 | 867.85 | 875.90 | 850.30 | 854.65 | 854.65 | -2.78% | 32,609 |
| Sep 30, 2026 | 872.30 | 890.00 | 864.10 | 879.10 | 879.10 | 1.05% | 27,149 |
| Sep 29, 2026 | 872.50 | 883.80 | 864.50 | 870.00 | 870.00 | 0.81% | 56,360 |
| Sep 28, 2026 | 874.90 | 879.60 | 860.40 | 863.00 | 863.00 | -1.51% | 15,061 |
| Sep 25, 2026 | 850.20 | 877.90 | 843.85 | 876.20 | 876.20 | 1.77% | 132,619 |
| Sep 24, 2026 | 861.05 | 869.50 | 843.50 | 861.00 | 861.00 | 0.17% | 46,609 |
| Sep 23, 2026 | 897.65 | 899.80 | 856.10 | 859.50 | 859.50 | -4.78% | 50,428 |
| Sep 22, 2026 | 898.70 | 918.20 | 889.90 | 902.60 | 902.60 | 1.36% | 53,959 |
| Sep 21, 2026 | 890.50 | 891.25 | 875.45 | 890.50 | 890.50 | 0.97% | 23,328 |
| Sep 18, 2026 | 909.05 | 924.90 | 875.50 | 881.95 | 881.95 | -3.41% | 52,680 |
| Sep 17, 2026 | 922.00 | 922.20 | 902.60 | 913.10 | 913.10 | -0.17% | 11,780 |
| Sep 16, 2026 | 925.05 | 933.30 | 909.80 | 914.70 | 914.70 | -2.44% | 128,129 |
| Sep 15, 2026 | 947.65 | 949.90 | 929.75 | 937.56 | 937.55 | -1.50% | 86,641 |
| Sep 14, 2026 | 924.90 | 952.35 | 920.90 | 951.80 | 951.80 | 2.49% | 10,758 |
| Sep 11, 2026 | 922.90 | 929.60 | 911.35 | 928.70 | 928.70 | -0.47% | 18,047 |
| Sep 10, 2026 | 950.10 | 952.00 | 917.45 | 933.08 | 933.08 | -2.66% | 15,374 |
| Sep 9, 2026 | 975.05 | 994.80 | 945.60 | 958.58 | 958.58 | -3.21% | 22,258 |
| Sep 8, 2026 | 1,003.05 | 1,010.00 | 983.00 | 990.38 | 990.38 | -1.05% | 28,050 |
| Sep 7, 2026 | 1,024.20 | 1,026.40 | 996.70 | 1,000.87 | 1,000.87 | -3.58% | 26,352 |
| Sep 4, 2026 | 1,044.25 | 1,046.00 | 1,026.60 | 1,038.06 | 1,038.06 | -1.09% | 162,566 |
| Sep 3, 2026 | 1,042.35 | 1,063.40 | 1,036.60 | 1,049.54 | 1,049.54 | 1.85% | 19,420 |
| Sep 2, 2026 | 999.70 | 1,046.20 | 977.30 | 1,030.48 | 1,030.48 | 2.35% | 12,797 |