Adyen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	9.84	9.99	9.71	9.97	9.97	2.05%	1,315,555
Mar 30, 2026	9.75	9.90	9.69	9.77	9.77	-0.20%	946,893
Mar 27, 2026	9.99	9.99	9.72	9.79	9.79	-2.00%	880,488
Mar 26, 2026	10.10	10.27	9.98	9.99	9.99	-4.13%	722,060
Mar 25, 2026	10.47	10.53	10.29	10.42	10.42	2.06%	671,915
Mar 24, 2026	10.21	10.31	10.11	10.21	10.21	-0.34%	865,753
Mar 23, 2026	10.19	10.39	10.07	10.25	10.25	3.69%	1,290,268
Mar 20, 2026	9.98	10.14	9.80	9.88	9.88	-1.10%	1,600,981
Mar 19, 2026	9.84	10.13	9.80	9.99	9.99	-0.40%	1,755,799
Mar 18, 2026	10.25	10.27	10.02	10.03	10.03	-3.84%	1,596,934
Mar 17, 2026	10.40	10.55	10.37	10.43	10.43	1.56%	995,415
Mar 16, 2026	10.42	10.52	10.17	10.27	10.27	-0.68%	1,971,070
Mar 13, 2026	10.54	10.56	10.32	10.34	10.34	-1.52%	1,491,828
Mar 12, 2026	10.58	10.65	10.47	10.50	10.50	-1.96%	4,233,539
Mar 11, 2026	10.67	10.78	10.57	10.71	10.71	0.09%	854,745
Mar 10, 2026	11.01	11.02	10.63	10.70	10.70	-3.17%	1,149,724
Mar 9, 2026	10.82	11.24	10.64	11.05	11.05	2.13%	1,338,655
Mar 6, 2026	10.77	10.86	10.68	10.82	10.82	-	868,371
Mar 5, 2026	10.93	11.10	10.65	10.82	10.82	-2.70%	1,916,701
Mar 4, 2026	10.85	11.25	10.85	11.12	11.12	-0.80%	7,556,693
Mar 3, 2026	10.70	11.28	10.69	11.21	11.21	-0.71%	2,209,696
Mar 2, 2026	11.31	11.48	11.21	11.29	11.29	-2.84%	944,619
Feb 27, 2026	11.67	11.73	11.50	11.62	11.62	-0.26%	1,000,183
Feb 26, 2026	11.70	11.90	11.57	11.65	11.65	2.28%	1,330,701
Feb 25, 2026	11.32	11.42	11.16	11.39	11.39	3.55%	3,964,957
Feb 24, 2026	11.06	11.25	10.86	11.00	11.00	-1.08%	4,372,889
Feb 23, 2026	11.54	11.58	10.90	11.12	11.12	-5.84%	2,601,237
Feb 20, 2026	11.60	11.82	11.49	11.81	11.81	0.60%	1,740,525
Feb 19, 2026	11.82	11.85	11.58	11.74	11.74	1.47%	4,645,625
Feb 18, 2026	11.48	11.68	11.46	11.57	11.57	2.75%	5,518,066
Feb 17, 2026	10.90	11.30	10.89	11.26	11.26	5.04%	4,914,015
Feb 13, 2026	10.78	10.78	10.57	10.72	10.72	-2.19%	3,218,412
Feb 12, 2026	11.37	11.64	10.65	10.96	10.96	-19.71%	5,145,030
Feb 11, 2026	14.30	14.35	13.54	13.65	13.65	-6.57%	1,210,644
Feb 10, 2026	14.68	14.85	14.58	14.61	14.61	3.76%	714,122
Feb 9, 2026	13.85	14.12	13.83	14.08	14.08	4.84%	840,957
Feb 6, 2026	13.31	13.44	13.26	13.43	13.43	0.90%	908,622
Feb 5, 2026	13.46	13.55	13.22	13.31	13.31	-2.99%	1,499,165
Feb 4, 2026	13.82	13.96	13.62	13.72	13.72	-0.58%	1,086,013
Feb 3, 2026	14.15	14.23	13.70	13.80	13.80	-7.38%	1,166,850
Feb 2, 2026	14.78	15.03	14.75	14.90	14.90	0.88%	956,588
Jan 30, 2026	14.95	14.97	14.72	14.77	14.77	-3.21%	660,171
Jan 29, 2026	15.31	15.34	15.03	15.26	15.26	-	521,389
Jan 28, 2026	15.52	15.59	15.18	15.26	15.26	-3.96%	2,203,441
Jan 27, 2026	16.01	16.10	15.87	15.89	15.89	-3.64%	1,358,334
Jan 26, 2026	16.69	16.77	16.48	16.49	16.49	0.55%	1,511,150
Jan 23, 2026	16.50	16.56	16.31	16.40	16.40	-2.03%	568,756
Jan 22, 2026	16.47	16.79	16.47	16.74	16.74	0.84%	1,072,690
Jan 21, 2026	16.32	16.69	16.24	16.60	16.60	3.88%	2,705,075
Jan 20, 2026	16.05	16.18	15.95	15.98	15.98	-0.81%	1,773,911