Skip to main content
logo
Adyen N.V. (ADYEY)
OTCMKTS · Delayed Price · Currency is USD
11.21
-0.08 (-0.71%)
Mar 3, 2026, 3:57 PM EST

Adyen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202610.7011.2810.6911.2111.21-0.71%2,209,696
Mar 2, 202611.3111.4811.2111.2911.29-2.84%944,619
Feb 27, 202611.6711.7311.5011.6211.62-0.26%1,000,183
Feb 26, 202611.7011.9011.5711.6511.652.28%1,330,701
Feb 25, 202611.3211.4211.1611.3911.393.55%3,964,957
Feb 24, 202611.0611.2510.8611.0011.00-1.08%4,372,889
Feb 23, 202611.5411.5810.9011.1211.12-5.84%2,601,237
Feb 20, 202611.6011.8211.4911.8111.810.60%1,740,525
Feb 19, 202611.8211.8511.5811.7411.741.47%4,645,625
Feb 18, 202611.4811.6811.4611.5711.572.75%5,518,066
Feb 17, 202610.9011.3010.8911.2611.265.04%4,914,015
Feb 13, 202610.7810.7810.5710.7210.72-2.19%3,218,412
Feb 12, 202611.3711.6410.6510.9610.96-19.71%5,145,030
Feb 11, 202614.3014.3513.5413.6513.65-6.57%1,210,644
Feb 10, 202614.6814.8514.5814.6114.613.76%714,122
Feb 9, 202613.8514.1213.8314.0814.084.84%840,957
Feb 6, 202613.3113.4413.2613.4313.430.90%908,622
Feb 5, 202613.4613.5513.2213.3113.31-2.99%1,499,165
Feb 4, 202613.8213.9613.6213.7213.72-0.58%1,086,013
Feb 3, 202614.1514.2313.7013.8013.80-7.38%1,166,850
Feb 2, 202614.7815.0314.7514.9014.900.88%956,588
Jan 30, 202614.9514.9714.7214.7714.77-3.21%660,171
Jan 29, 202615.3115.3415.0315.2615.26-521,389
Jan 28, 202615.5215.5915.1815.2615.26-3.96%2,203,441
Jan 27, 202616.0116.1015.8715.8915.89-3.64%1,358,334
Jan 26, 202616.6916.7716.4816.4916.490.55%1,511,150
Jan 23, 202616.5016.5616.3116.4016.40-2.03%568,756
Jan 22, 202616.4716.7916.4716.7416.740.84%1,072,690
Jan 21, 202616.3216.6916.2416.6016.603.88%2,705,075
Jan 20, 202616.0516.1815.9515.9815.98-0.81%1,773,911
Jan 16, 202616.1116.1515.9316.1116.11-0.80%1,614,048
Jan 15, 202616.2316.4716.1816.2416.241.25%751,719
Jan 14, 202616.0416.1415.9216.0416.04-0.99%397,698
Jan 13, 202616.8616.9116.1916.2016.20-2.99%368,490
Jan 12, 202616.5816.7516.4816.7016.70-1.24%835,672
Jan 9, 202616.8616.9816.6316.9116.910.59%572,348
Jan 8, 202616.8116.9316.6716.8116.81-0.94%708,676
Jan 7, 202617.1117.2016.9716.9716.97-0.59%465,402
Jan 6, 202616.6417.1116.6217.0717.070.89%534,892
Jan 5, 202616.5716.9816.5716.9216.923.55%1,470,046
Jan 2, 202616.4816.4916.0816.3416.342.32%577,298
Dec 31, 202515.8016.1115.8015.9715.97-0.81%232,100
Dec 30, 202516.1416.2216.1016.1016.10-0.25%314,691
Dec 29, 202516.2016.2716.0916.1416.140.37%538,370
Dec 26, 202516.1516.1515.7516.0816.08-0.06%490,341
Dec 24, 202516.2916.2915.8116.0916.090.44%181,742
Dec 23, 202516.1016.1215.9716.0216.02-0.68%329,396
Dec 22, 202516.1016.1816.0716.1316.130.56%620,027
Dec 19, 202516.0716.1516.0416.0416.040.69%524,007
Dec 18, 202516.1516.2115.9215.9315.932.91%733,534