Skip to main content
Adyen N.V. (ADYEY)
OTCMKTS · Delayed Price · Currency is USD
14.94
+0.08 (0.54%)
Dec 20, 2024, 4:00 PM EST

Adyen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.8215.0514.7714.9414.940.54%471,812
Dec 19, 202415.0715.1014.8614.8614.86-1.65%695,700
Dec 18, 202415.7015.7715.1115.1115.11-3.76%480,903
Dec 17, 202415.6215.8415.6215.7015.70-0.06%1,026,437
Dec 16, 202415.6915.7915.6115.7115.710.83%461,925
Dec 13, 202415.7015.7315.5415.5815.58-0.76%348,841
Dec 12, 202415.7015.7815.6515.7015.70-0.06%336,047
Dec 11, 202415.8115.9115.6915.7115.710.83%463,900
Dec 10, 202415.8015.8115.5815.5815.58-1.14%394,928
Dec 9, 202416.0016.1215.7315.7615.760.25%523,332
Dec 6, 202415.6215.7515.6215.7215.721.29%336,800
Dec 5, 202415.3715.6215.3715.5215.522.92%322,500
Dec 4, 202414.9515.1514.9515.0815.082.72%519,213
Dec 3, 202414.5614.7414.5414.6814.68-1.14%425,700
Dec 2, 202414.6214.8614.6114.8514.852.27%400,717
Nov 29, 202414.4114.5414.3714.5214.52-0.48%144,000
Nov 27, 202414.6414.6714.4614.5914.590.90%420,400
Nov 26, 202414.1714.4814.1614.4614.464.78%581,400
Nov 25, 202413.7413.9413.5513.8013.802.99%555,400
Nov 22, 202413.4913.5913.3113.4013.401.67%504,900
Nov 21, 202412.9613.2212.9413.1813.182.89%917,400
Nov 20, 202412.7812.8412.6812.8112.81-1.31%388,905
Nov 19, 202412.7613.0112.7612.9812.98-0.08%479,400
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%514,000
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%1,305,400
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, 202415.1915.2615.1115.1515.15-0.39%329,500
Nov 1, 202415.1715.3015.1515.2115.21-0.59%233,400
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%193,100
Oct 23, 202415.3615.4315.1315.2115.21-1.04%368,000
Oct 22, 202415.2415.4115.2415.3715.37-0.19%293,823
Oct 21, 202415.4315.4815.2415.4015.40-0.26%334,100
Oct 18, 202415.1815.4515.1115.4415.442.80%354,211
Oct 17, 202415.0715.0914.9215.0215.021.28%385,528
Oct 16, 202414.9014.9714.8014.8314.83-0.40%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%2,233,800
Oct 9, 202415.0915.2815.0915.1915.190.53%1,531,400
Oct 8, 202414.9715.1414.9615.1115.112.58%789,400
Oct 7, 202414.8114.8614.7014.7314.73-0.61%1,000,029
Oct 4, 202414.7614.8814.6514.8214.82-0.54%277,600
Oct 3, 202414.8114.9214.7514.9014.90-0.93%210,400
Oct 2, 202414.8715.0614.8315.0415.04-0.40%418,900
Oct 1, 202415.3015.3014.8815.1015.10-3.39%348,346
Sep 30, 202415.6715.7515.5215.6315.630.06%1,710,700
Sep 27, 202415.4115.7315.4015.6215.620.51%1,434,938
Sep 26, 202415.6315.6815.4815.5415.544.09%265,700
Sep 25, 202415.2015.2014.8814.9314.93-2.67%402,700
Sep 24, 202415.1215.3615.1215.3415.34-0.07%1,805,900
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, 202415.3615.5615.2215.4615.465.60%471,200
Sep 18, 202414.7314.9514.6114.6414.64-0.48%283,137
Sep 17, 202414.6414.8014.6114.7114.712.58%483,100
Sep 16, 202414.4414.4514.1314.3414.34-0.69%655,800
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, 202414.2814.4014.1514.3714.37-458,515
Sep 9, 202414.2214.4014.2214.3714.373.60%414,118
Sep 6, 202414.3214.4513.8313.8713.87-1.42%290,202
Sep 5, 202413.9414.1113.9414.0714.07-1.19%406,612
Sep 4, 202414.1514.3214.1314.2414.240.49%164,828
Sep 3, 202414.4414.4914.1114.1714.17-3.74%403,231
Aug 30, 202414.6414.7514.6014.7214.720.14%332,800
Aug 29, 202414.6514.8614.6414.7014.700.34%296,200
Aug 28, 202414.7714.8514.5614.6514.65-153,100
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, 202414.7314.9214.6614.8214.821.51%491,200
Aug 22, 202414.7614.8114.5914.6014.600.07%499,000
Aug 21, 202414.5014.6414.4714.5914.591.39%226,300
Aug 20, 202414.5214.5514.2814.3914.39-1.24%197,608
Aug 19, 202414.4214.5714.3814.5714.571.96%550,300
Aug 16, 202414.1214.3114.0914.2914.292.36%344,900
Aug 15, 202414.0114.1013.7913.9613.9612.04%909,818
Aug 14, 202412.5812.6112.3912.4612.46-0.72%505,200
Aug 13, 202412.1412.5512.1412.5512.554.93%607,800
Aug 12, 202411.9812.0011.8911.9611.961.01%369,535
Aug 9, 202411.6011.8911.5611.8411.841.54%663,500
Aug 8, 202411.4711.7011.4111.6611.663.74%650,200
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%1,521,700
Aug 2, 202411.3711.5311.1911.5111.51-2.13%1,141,130
Aug 1, 202411.9912.0611.6711.7611.76-3.76%494,527