Skip to main content
logo
Adyen N.V. (ADYEY)
OTCMKTS · Delayed Price · Currency is USD
17.21
+0.12 (0.70%)
Aug 13, 2025, 3:59 PM EDT

Adyen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202516.9917.2116.9917.21-0.70%95,822
Aug 12, 202516.8917.0916.8417.0917.09-1.33%452,599
Aug 11, 202517.3517.4217.2417.3217.32-0.40%300,266
Aug 8, 202517.3117.4417.2417.3917.39-1.70%438,020
Aug 7, 202517.6717.8117.5417.6917.692.14%664,433
Aug 6, 202517.1717.3417.0717.3217.323.40%594,971
Aug 5, 202517.1117.1316.6916.7516.75-0.36%642,800
Aug 4, 202516.6616.8516.6616.8116.81-0.06%359,757
Aug 1, 202516.8216.8416.5916.8216.82-2.21%895,529
Jul 31, 202517.2717.3717.1617.2017.20-1.26%548,884
Jul 30, 202517.4117.6117.3017.4217.42-1.30%322,406
Jul 29, 202518.0318.0517.5617.6517.65-3.29%445,224
Jul 28, 202518.3918.4218.2218.2518.25-0.38%1,145,438
Jul 25, 202517.9718.3417.9018.3218.321.55%219,689
Jul 24, 202517.9018.1317.8818.0418.04-1.42%892,888
Jul 23, 202517.9518.3717.7518.3018.300.77%586,811
Jul 22, 202518.1718.1817.9218.1618.160.28%696,770
Jul 21, 202518.0818.2718.0018.1118.11-735,510
Jul 18, 202518.0518.1117.9818.1118.110.44%2,520,682
Jul 17, 202517.8618.0317.8418.0318.031.01%1,741,662
Jul 16, 202517.6917.8917.4917.8517.852.12%1,200,745
Jul 15, 202517.7417.7417.4817.4817.48-0.85%1,019,835
Jul 14, 202517.2617.6517.2617.6317.63-0.11%364,454
Jul 11, 202517.7817.7817.5617.6517.65-0.23%637,235
Jul 10, 202517.9718.0017.5917.6917.69-4.27%404,813
Jul 9, 202518.4118.5318.3518.4818.480.76%287,540
Jul 8, 202518.2518.3918.1918.3418.340.94%366,334
Jul 7, 202517.9718.3317.9718.1718.170.94%303,492
Jul 3, 202517.9918.0917.9518.0018.00-0.06%192,819
Jul 2, 202517.9118.0517.9018.0118.01-0.06%2,336,242
Jul 1, 202518.1318.2417.9418.0218.02-1.58%410,535
Jun 30, 202518.2218.3818.1118.3118.31-0.38%254,129
Jun 27, 202518.2618.4918.2018.3818.382.28%502,123
Jun 26, 202518.4018.4017.7917.9717.97-2.12%616,709
Jun 25, 202518.3918.4218.2018.3618.36-1.16%391,924
Jun 24, 202518.4318.6418.2018.5818.583.42%429,476
Jun 23, 202517.5217.9617.5217.9617.962.39%370,689
Jun 20, 202517.7517.7717.4817.5417.54-4.10%482,357
Jun 18, 202518.5418.6918.2618.2918.29-4.79%418,571
Jun 17, 202519.5019.5119.1619.2119.21-1.00%268,320
Jun 16, 202519.4319.6419.3619.4019.402.29%1,497,564
Jun 13, 202518.8019.1618.7818.9718.97-3.51%311,897
Jun 12, 202519.6919.7519.5719.6619.660.10%216,992
Jun 11, 202519.8019.8319.5919.6419.64-1.21%844,257
Jun 10, 202519.8619.9419.7919.8819.882.42%553,034
Jun 9, 202519.4219.5219.3619.4119.41-1.02%303,677
Jun 6, 202519.4719.7219.4519.6119.611.67%630,918
Jun 5, 202519.1719.4919.1219.2919.290.77%235,632
Jun 4, 202519.1719.3119.0319.1419.140.79%267,186
Jun 3, 202518.9219.0418.8218.9918.99-0.31%363,503