Adyen N.V. (ADYEY)
OTCMKTS · Delayed Price · Currency is USD
16.07
-0.44 (-2.67%)
Nov 4, 2025, 4:00 PM EST
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 16.12 | 16.20 | 16.02 | 16.07 | 16.07 | -2.67% | 478,572 |
| Nov 3, 2025 | 16.86 | 16.93 | 16.44 | 16.51 | 16.51 | -3.84% | 768,685 |
| Oct 31, 2025 | 17.08 | 17.28 | 17.06 | 17.17 | 17.17 | -1.60% | 423,585 |
| Oct 30, 2025 | 17.15 | 17.54 | 17.15 | 17.45 | 17.45 | -0.57% | 890,823 |
| Oct 29, 2025 | 18.22 | 18.34 | 17.46 | 17.55 | 17.55 | 4.03% | 878,210 |
| Oct 28, 2025 | 17.22 | 17.30 | 16.71 | 16.87 | 16.87 | -3.76% | 855,897 |
| Oct 27, 2025 | 17.52 | 17.60 | 17.40 | 17.53 | 17.53 | -0.23% | 426,188 |
| Oct 24, 2025 | 17.50 | 17.62 | 17.46 | 17.57 | 17.57 | 0.75% | 639,032 |
| Oct 23, 2025 | 17.13 | 17.45 | 17.11 | 17.44 | 17.44 | 1.04% | 1,171,236 |
| Oct 22, 2025 | 17.36 | 17.38 | 17.14 | 17.26 | 17.26 | 0.88% | 511,387 |
| Oct 21, 2025 | 16.88 | 17.47 | 16.88 | 17.11 | 17.11 | 0.23% | 264,593 |
| Oct 20, 2025 | 16.88 | 17.08 | 16.81 | 17.07 | 17.07 | 0.06% | 479,928 |
| Oct 17, 2025 | 16.90 | 17.08 | 16.78 | 17.06 | 17.06 | 0.77% | 750,202 |
| Oct 16, 2025 | 17.02 | 17.09 | 16.86 | 16.93 | 16.93 | 0.06% | 1,035,735 |
| Oct 15, 2025 | 16.93 | 16.98 | 16.75 | 16.92 | 16.92 | -0.65% | 299,311 |
| Oct 14, 2025 | 16.70 | 17.07 | 16.66 | 17.03 | 17.03 | 0.12% | 3,584,234 |
| Oct 13, 2025 | 16.99 | 17.11 | 16.98 | 17.01 | 17.01 | 0.95% | 2,454,603 |
| Oct 10, 2025 | 17.42 | 17.42 | 16.85 | 16.85 | 16.85 | -1.92% | 3,464,466 |
| Oct 9, 2025 | 17.36 | 17.36 | 17.14 | 17.18 | 17.18 | -0.92% | 1,867,033 |
| Oct 8, 2025 | 17.29 | 17.40 | 17.26 | 17.34 | 17.34 | 1.17% | 2,696,133 |
| Oct 7, 2025 | 17.29 | 17.34 | 17.13 | 17.14 | 17.14 | -0.75% | 1,781,554 |
| Oct 6, 2025 | 17.18 | 17.34 | 17.10 | 17.27 | 17.27 | 2.25% | 2,206,477 |
| Oct 3, 2025 | 16.94 | 16.96 | 16.83 | 16.89 | 16.89 | -0.88% | 319,749 |
| Oct 2, 2025 | 16.89 | 17.08 | 16.79 | 17.04 | 17.04 | 6.30% | 3,145,917 |
| Oct 1, 2025 | 15.97 | 16.11 | 15.89 | 16.03 | 16.03 | 0.25% | 1,295,782 |
| Sep 30, 2025 | 16.06 | 16.06 | 15.89 | 15.99 | 15.99 | 0.31% | 480,613 |
| Sep 29, 2025 | 15.96 | 16.05 | 15.92 | 15.94 | 15.94 | 1.14% | 702,100 |
| Sep 26, 2025 | 15.86 | 15.93 | 15.75 | 15.76 | 15.76 | -1.93% | 476,549 |
| Sep 25, 2025 | 15.96 | 16.11 | 15.96 | 16.07 | 16.07 | -0.62% | 9,433,615 |
| Sep 24, 2025 | 16.05 | 16.27 | 16.03 | 16.17 | 16.17 | 0.43% | 1,949,198 |
| Sep 23, 2025 | 16.32 | 16.35 | 16.08 | 16.10 | 16.10 | -0.80% | 315,375 |
| Sep 22, 2025 | 16.16 | 16.26 | 16.12 | 16.23 | 16.23 | 0.12% | 414,499 |
| Sep 19, 2025 | 16.10 | 16.22 | 16.07 | 16.21 | 16.21 | -1.22% | 287,351 |
| Sep 18, 2025 | 16.25 | 16.46 | 16.17 | 16.41 | 16.41 | 0.74% | 574,360 |
| Sep 17, 2025 | 16.02 | 16.49 | 16.01 | 16.29 | 16.29 | 4.16% | 1,143,424 |
| Sep 16, 2025 | 15.71 | 15.75 | 15.56 | 15.64 | 15.64 | -1.08% | 374,089 |
| Sep 15, 2025 | 15.87 | 15.89 | 15.75 | 15.81 | 15.81 | 0.19% | 1,446,950 |
| Sep 12, 2025 | 15.88 | 15.89 | 15.66 | 15.78 | 15.78 | -1.13% | 419,346 |
| Sep 11, 2025 | 15.87 | 15.97 | 15.85 | 15.96 | 15.96 | 0.50% | 866,307 |
| Sep 10, 2025 | 16.07 | 16.14 | 15.85 | 15.88 | 15.88 | -3.17% | 443,436 |
| Sep 9, 2025 | 16.48 | 16.54 | 16.37 | 16.40 | 16.40 | 0.99% | 365,446 |
| Sep 8, 2025 | 16.24 | 16.34 | 16.20 | 16.24 | 16.24 | 0.12% | 844,170 |
| Sep 5, 2025 | 16.21 | 16.33 | 16.12 | 16.22 | 16.22 | 0.50% | 868,980 |
| Sep 4, 2025 | 16.05 | 16.22 | 15.90 | 16.14 | 16.14 | -0.74% | 1,324,344 |
| Sep 3, 2025 | 16.20 | 16.28 | 16.16 | 16.26 | 16.26 | 0.81% | 265,367 |
| Sep 2, 2025 | 16.15 | 16.19 | 15.98 | 16.13 | 16.13 | -3.87% | 344,788 |
| Aug 29, 2025 | 16.79 | 16.84 | 16.71 | 16.78 | 16.78 | -0.18% | 591,985 |
| Aug 28, 2025 | 16.77 | 16.84 | 16.71 | 16.81 | 16.81 | 0.66% | 379,925 |
| Aug 27, 2025 | 16.68 | 16.74 | 16.61 | 16.70 | 16.70 | -0.06% | 220,606 |
| Aug 26, 2025 | 16.71 | 16.81 | 16.59 | 16.71 | 16.71 | -2.05% | 596,665 |