Adyen N.V. (ADYEY)
OTCMKTS · Delayed Price · Currency is USD
19.27
+0.13 (0.68%)
Jun 5, 2025, 3:59 PM EDT

Adyen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 202518.5719.0518.5119.0519.05-0.52%247,947
May 30, 202519.0719.1918.9319.1519.150.76%227,408
May 29, 202518.9719.0718.8919.0119.014.25%313,451
May 28, 202518.2218.2718.1518.2318.23-0.60%337,367
May 27, 202518.3718.4418.2918.3418.341.89%393,163
May 23, 202517.7518.0617.7518.0018.00-0.50%182,075
May 22, 202518.0118.2217.9618.0918.09-0.11%1,552,564
May 21, 202518.3018.4218.1018.1118.11-0.98%841,477
May 20, 202518.3918.4018.1518.2918.29-1.97%264,748
May 19, 202518.3918.6718.3918.6618.661.73%315,461
May 16, 202518.3018.3418.1518.3418.341.10%256,408
May 15, 202518.2518.2617.9918.1418.14-1.36%268,111
May 14, 202518.6318.6718.3218.3918.39-2.17%1,446,210
May 13, 202518.5018.9318.5018.8018.801.94%717,237
May 12, 202518.4118.4818.1018.4418.443.54%1,823,954
May 9, 202517.8617.9017.7517.8117.811.25%429,596
May 8, 202517.6917.7117.5417.5917.591.56%462,963
May 7, 202517.1817.4117.1817.3217.323.34%334,677
May 6, 202516.5316.8316.5316.7616.760.54%604,163
May 5, 202516.6016.7916.5916.6716.670.42%643,908
May 2, 202516.4516.6716.4516.6016.602.41%694,300
May 1, 202515.8016.3815.8016.2116.210.50%282,714
Apr 30, 202515.5616.1615.4716.1316.13-2.36%408,946
Apr 29, 202516.5516.6016.3516.5216.520.36%333,451
Apr 28, 202516.1016.4616.1016.4616.46-1.26%395,536
Apr 25, 202516.5916.7216.5716.6716.67-0.60%561,466
Apr 24, 202516.6616.8616.5816.7716.770.84%1,552,104
Apr 23, 202516.7216.8316.5416.6316.632.65%692,656
Apr 22, 202515.9616.3115.9616.2016.203.12%306,713
Apr 21, 202516.3616.3615.5515.7115.71-1.07%523,918
Apr 17, 202516.0116.0415.7215.8815.88-1.18%611,795
Apr 16, 202516.0416.3915.9416.0716.07-0.99%495,461
Apr 15, 202516.0616.4016.0316.2316.231.82%1,504,112
Apr 14, 202515.8116.1315.6515.9415.943.17%746,145
Apr 11, 202515.0115.5114.9815.4515.451.38%852,874
Apr 10, 202515.3615.4014.7015.2415.24-4.81%1,105,200
Apr 9, 202514.0516.0714.0216.0116.0116.95%1,168,116
Apr 8, 202514.4514.4713.4913.6913.691.11%1,061,257
Apr 7, 202513.1814.5313.1413.5413.54-1,994,616
Apr 4, 202513.6813.8913.3213.5413.54-5.38%1,604,825
Apr 3, 202514.7514.8014.2814.3114.31-7.32%1,201,371
Apr 2, 202515.1915.4915.1715.4415.441.18%306,323
Apr 1, 202515.1815.3015.1115.2615.26-0.07%532,259
Mar 31, 202515.2615.3115.0215.2715.27-2.30%374,539
Mar 28, 202515.6315.7815.4815.6315.630.32%326,535
Mar 27, 202515.6015.7815.5415.5815.58-0.95%719,421
Mar 26, 202515.8516.0015.7015.7315.73-2.90%373,951