Skip to main content
Adyen N.V. (ADYEY)
OTCMKTS · Delayed Price · Currency is USD
13.19
+0.38 (2.97%)
Nov 21, 2024, 4:00 PM EST

Adyen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.7812.8412.6812.8112.81-1.31%388,905
Nov 19, 202412.7613.0112.7612.9812.98-0.08%479,356
Nov 18, 202412.8613.0912.8512.9912.990.39%440,640
Nov 15, 202413.0113.1212.9012.9412.94-2.71%673,627
Nov 14, 202413.3813.4813.3013.3013.30-1.26%427,404
Nov 13, 202413.2713.4713.1713.4713.470.15%513,956
Nov 12, 202413.7213.7513.3513.4513.45-2.39%1,151,411
Nov 11, 202413.7813.8513.7013.7813.780.88%552,707
Nov 8, 202413.8113.8113.4613.6613.66-5.40%1,305,390
Nov 7, 202413.8614.5213.7714.4414.44-2.23%740,327
Nov 6, 202414.8814.8914.5814.7714.77-3.27%1,222,017
Nov 5, 202415.0615.3415.0615.2715.270.79%382,205
Nov 4, 202415.1915.2615.1115.1515.15-0.53%329,492
Nov 1, 202415.1715.3015.1515.2315.23-0.46%233,391
Oct 31, 202415.3215.3415.1115.3015.300.53%452,212
Oct 30, 202415.3615.6115.2215.2215.22-3.37%564,531
Oct 29, 202415.6315.7815.5815.7515.750.25%284,614
Oct 28, 202415.5515.7315.5115.7115.713.22%332,033
Oct 25, 202415.2815.3815.1715.2215.22-0.98%250,918
Oct 24, 202415.3615.4215.2815.3715.371.05%193,091
Oct 23, 202415.3615.4315.1315.2115.21-1.04%367,990
Oct 22, 202415.2415.4115.2415.3715.37-0.19%293,823
Oct 21, 202415.4315.4815.2415.4015.40-334,087
Oct 18, 202415.1815.4515.1115.4015.402.53%354,201
Oct 17, 202415.0715.0914.9215.0215.021.21%385,528
Oct 16, 202414.9014.9714.8014.8414.84-0.34%249,144
Oct 15, 202415.1715.1914.8014.8914.89-0.80%748,440
Oct 14, 202414.9915.1114.9815.0115.011.42%3,790,445
Oct 11, 202414.8814.9314.7914.8014.80-0.74%1,470,829
Oct 10, 202414.8914.9214.7114.9114.91-1.84%2,233,790
Oct 9, 202415.0915.2815.0915.1915.190.53%1,531,353
Oct 8, 202414.9715.1414.9615.1115.112.58%789,394
Oct 7, 202414.8114.8614.7014.7314.73-0.61%1,000,029
Oct 4, 202414.7614.8814.6514.8214.82-0.54%277,564
Oct 3, 202414.8114.9214.7514.9014.90-0.93%210,367
Oct 2, 202414.8715.0614.8315.0415.04-0.40%418,868
Oct 1, 202415.3015.3014.8815.1015.10-3.39%348,346
Sep 30, 202415.6715.7515.5215.6315.630.06%1,710,691
Sep 27, 202415.4115.7315.4015.6215.620.51%1,434,938
Sep 26, 202415.6315.6815.4815.5415.544.09%265,671
Sep 25, 202415.2015.2014.8814.9314.93-2.67%402,683
Sep 24, 202415.1215.3615.1215.3415.34-0.07%1,805,880
Sep 23, 202415.3115.4315.2515.3515.35-0.32%1,627,114
Sep 20, 202415.5515.5615.3215.4015.40-0.39%230,842
Sep 19, 202415.3615.5615.2215.4615.465.67%471,199
Sep 18, 202414.7314.9514.6114.6314.63-0.54%283,137
Sep 17, 202414.6414.8014.6114.7114.712.58%483,100
Sep 16, 202414.4414.4514.1314.3414.34-0.69%655,762
Sep 13, 202414.4814.5514.4014.4414.440.07%1,219,448
Sep 12, 202414.2614.4914.2514.4314.43-0.82%803,345
Sep 11, 202414.1814.5914.0614.5514.551.25%341,337
Sep 10, 202414.2814.4014.1514.3714.370.14%458,515
Sep 9, 202414.2214.4014.2214.3514.353.54%414,118
Sep 6, 202414.3214.4513.8313.8613.86-1.56%290,202
Sep 5, 202413.9414.1113.9414.0814.08-1.12%406,612
Sep 4, 202414.1514.3214.1314.2414.240.42%164,828
Sep 3, 202414.4414.4914.1114.1814.18-3.73%403,231
Aug 30, 202414.6414.7514.6014.7314.730.20%332,782
Aug 29, 202414.6514.8614.6414.7014.700.34%296,158
Aug 28, 202414.7714.8514.5614.6514.65-153,073
Aug 27, 202414.5014.6714.5014.6514.650.27%217,415
Aug 26, 202414.6814.7514.5814.6114.61-1.42%257,020
Aug 23, 202414.7314.9214.6614.8214.821.53%491,164
Aug 22, 202414.7614.8114.5914.6014.600.05%498,968
Aug 21, 202414.5014.6414.4714.5914.591.60%226,297
Aug 20, 202414.5214.5514.2814.3614.36-1.44%197,608
Aug 19, 202414.4214.5714.3814.5714.571.96%550,270
Aug 16, 202414.1214.3114.0914.2914.292.36%344,867
Aug 15, 202414.0114.1013.7913.9613.9612.04%909,818
Aug 14, 202412.5812.6112.3912.4612.46-0.72%505,186
Aug 13, 202412.1412.5512.1412.5512.554.93%607,792
Aug 12, 202411.9812.0011.8911.9611.961.01%369,535
Aug 9, 202411.6011.8911.5611.8411.841.54%663,486
Aug 8, 202411.4711.7011.4111.6611.663.74%650,155
Aug 7, 202411.4811.5611.1911.2411.24-612,020
Aug 6, 202411.2111.3611.1411.2411.240.09%1,158,516
Aug 5, 202410.8311.3410.7811.2311.23-2.43%1,521,671
Aug 2, 202411.3711.5311.1911.5111.51-2.13%1,141,130
Aug 1, 202411.9912.0611.6711.7611.76-3.61%494,527
Jul 31, 202412.2912.3212.1312.2012.201.16%298,291
Jul 30, 202411.9512.1311.9112.0612.064.87%551,872
Jul 29, 202411.4911.6211.4211.5011.50-2.29%875,139
Jul 26, 202411.6611.8311.6311.7711.773.88%454,323
Jul 25, 202411.3311.5011.2711.3311.33-1.56%498,021
Jul 24, 202411.7511.8511.5111.5111.51-3.60%475,857
Jul 23, 202412.0312.0811.9311.9411.94-3.75%725,887
Jul 22, 202412.3712.4212.2212.4112.412.61%549,779
Jul 19, 202412.0512.1811.9812.0912.09-2.74%459,357
Jul 18, 202412.7012.7312.3712.4312.431.22%629,066
Jul 17, 202412.3412.4512.2512.2812.28-0.32%385,184
Jul 16, 202412.2512.3412.1812.3212.320.16%364,216
Jul 15, 202412.5812.5812.2612.3012.30-2.15%485,471
Jul 12, 202412.3512.6112.3512.5712.573.63%311,369
Jul 11, 202412.3312.3612.0912.1312.13-1.14%341,751
Jul 10, 202412.1912.2812.1912.2712.272.94%777,936
Jul 9, 202411.8911.9811.8611.9211.920.25%491,180
Jul 8, 202412.1112.1411.8711.8911.89-3.33%542,609
Jul 5, 202412.4512.4512.2312.3012.30-0.16%375,085
Jul 3, 202412.3012.3412.1812.3212.322.58%211,077
Jul 2, 202411.8712.0411.7912.0112.010.67%727,510