Skip to main content
logo
Adyen N.V. (ADYEY)
OTCMKTS · Delayed Price · Currency is USD
16.91
+0.10 (0.59%)
At close: Jan 9, 2026

Adyen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 202515.6515.7715.4815.4815.48-2.21%699,229
Dec 16, 202515.9015.9215.7315.8315.830.25%829,137
Dec 15, 202515.8315.8915.7215.7915.791.28%813,970
Dec 12, 202515.6715.7315.5515.5915.59-0.19%724,360
Dec 11, 202515.5415.6615.5115.6215.620.26%604,508
Dec 10, 202515.2215.6015.2215.5815.582.43%1,002,828
Dec 9, 202515.4015.4715.1915.2115.21-1.62%592,116
Dec 8, 202515.6915.7015.4415.4615.46-1.34%662,609
Dec 5, 202515.4815.7315.4515.6715.671.69%1,078,259
Dec 4, 202515.7615.8115.3815.4115.41-3.02%630,968
Dec 3, 202515.9416.0315.7215.8915.89-0.69%1,082,829
Dec 2, 202515.5216.2915.5116.0016.002.83%1,273,114
Dec 1, 202515.4815.6615.4815.5615.560.26%571,911
Nov 28, 202515.3715.5515.3315.5215.520.45%229,538
Nov 26, 202515.3815.4915.3415.4515.450.72%353,895
Nov 25, 202515.1015.3615.0415.3415.341.72%620,744
Nov 24, 202515.1215.2115.0115.0815.080.40%636,987
Nov 21, 202514.7215.1114.6915.0215.021.83%686,511
Nov 20, 202515.3215.3714.7314.7514.75-3.28%1,282,415
Nov 19, 202515.3215.5915.1815.2515.25-0.13%712,641
Nov 18, 202515.4615.5415.1715.2715.27-2.86%1,181,134
Nov 17, 202515.6915.8815.6515.7215.72-3.44%748,076
Nov 14, 202516.1116.3516.1116.2816.28-0.79%414,517
Nov 13, 202516.7516.8316.3316.4116.41-3.01%378,901
Nov 12, 202516.7316.9516.7316.9216.92-0.18%1,029,218
Nov 11, 202516.7117.0916.6616.9516.957.89%1,958,494
Nov 10, 202515.6115.7415.5615.7115.710.90%1,018,308
Nov 7, 202515.5115.6115.3715.5715.57-1.02%514,641
Nov 6, 202515.9415.9415.6915.7315.73-2.54%421,919
Nov 5, 202516.0716.1916.0316.1416.140.44%3,338,217
Nov 4, 202516.1216.2016.0216.0716.07-2.67%478,572
Nov 3, 202516.8616.9316.4416.5116.51-3.84%768,685
Oct 31, 202517.0817.2817.0617.1717.17-1.60%423,585
Oct 30, 202517.1517.5417.1517.4517.45-0.57%890,823
Oct 29, 202518.2218.3417.4617.5517.554.03%878,210