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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 19.17 | 19.49 | 19.12 | 19.29 | 19.29 | 0.77% | 235,632 |
| Jun 4, 2025 | 19.17 | 19.31 | 19.03 | 19.14 | 19.14 | 0.79% | 267,186 |
| Jun 3, 2025 | 18.92 | 19.04 | 18.82 | 18.99 | 18.99 | -0.31% | 363,503 |
| Jun 2, 2025 | 18.57 | 19.05 | 18.51 | 19.05 | 19.05 | -0.52% | 247,947 |
| May 30, 2025 | 19.07 | 19.19 | 18.93 | 19.15 | 19.15 | 0.76% | 227,408 |
| May 29, 2025 | 18.97 | 19.07 | 18.89 | 19.01 | 19.01 | 4.25% | 313,451 |
| May 28, 2025 | 18.22 | 18.27 | 18.15 | 18.23 | 18.23 | -0.60% | 337,367 |
| May 27, 2025 | 18.37 | 18.44 | 18.29 | 18.34 | 18.34 | 1.89% | 393,163 |
| May 23, 2025 | 17.75 | 18.06 | 17.75 | 18.00 | 18.00 | -0.50% | 182,075 |
| May 22, 2025 | 18.01 | 18.22 | 17.96 | 18.09 | 18.09 | -0.11% | 1,552,564 |
| May 21, 2025 | 18.30 | 18.42 | 18.10 | 18.11 | 18.11 | -0.98% | 841,477 |
| May 20, 2025 | 18.39 | 18.40 | 18.15 | 18.29 | 18.29 | -1.97% | 264,748 |
| May 19, 2025 | 18.39 | 18.67 | 18.39 | 18.66 | 18.66 | 1.73% | 315,461 |
| May 16, 2025 | 18.30 | 18.34 | 18.15 | 18.34 | 18.34 | 1.10% | 256,408 |
| May 15, 2025 | 18.25 | 18.26 | 17.99 | 18.14 | 18.14 | -1.36% | 268,111 |
| May 14, 2025 | 18.63 | 18.67 | 18.32 | 18.39 | 18.39 | -2.17% | 1,446,210 |
| May 13, 2025 | 18.50 | 18.93 | 18.50 | 18.80 | 18.80 | 1.94% | 717,237 |
| May 12, 2025 | 18.41 | 18.48 | 18.10 | 18.44 | 18.44 | 3.54% | 1,823,954 |
| May 9, 2025 | 17.86 | 17.90 | 17.75 | 17.81 | 17.81 | 1.25% | 429,596 |
| May 8, 2025 | 17.69 | 17.71 | 17.54 | 17.59 | 17.59 | 1.56% | 462,963 |
| May 7, 2025 | 17.18 | 17.41 | 17.18 | 17.32 | 17.32 | 3.34% | 334,677 |
| May 6, 2025 | 16.53 | 16.83 | 16.53 | 16.76 | 16.76 | 0.54% | 604,163 |
| May 5, 2025 | 16.60 | 16.79 | 16.59 | 16.67 | 16.67 | 0.42% | 643,908 |
| May 2, 2025 | 16.45 | 16.67 | 16.45 | 16.60 | 16.60 | 2.41% | 694,300 |
| May 1, 2025 | 15.80 | 16.38 | 15.80 | 16.21 | 16.21 | 0.50% | 282,714 |
| Apr 30, 2025 | 15.56 | 16.16 | 15.47 | 16.13 | 16.13 | -2.36% | 408,946 |
| Apr 29, 2025 | 16.55 | 16.60 | 16.35 | 16.52 | 16.52 | 0.36% | 333,451 |
| Apr 28, 2025 | 16.10 | 16.46 | 16.10 | 16.46 | 16.46 | -1.26% | 395,536 |
| Apr 25, 2025 | 16.59 | 16.72 | 16.57 | 16.67 | 16.67 | -0.60% | 561,466 |
| Apr 24, 2025 | 16.66 | 16.86 | 16.58 | 16.77 | 16.77 | 0.84% | 1,552,104 |
| Apr 23, 2025 | 16.72 | 16.83 | 16.54 | 16.63 | 16.63 | 2.65% | 692,656 |
| Apr 22, 2025 | 15.96 | 16.31 | 15.96 | 16.20 | 16.20 | 3.12% | 306,713 |
| Apr 21, 2025 | 16.36 | 16.36 | 15.55 | 15.71 | 15.71 | -1.07% | 523,918 |
| Apr 17, 2025 | 16.01 | 16.04 | 15.72 | 15.88 | 15.88 | -1.18% | 611,795 |
| Apr 16, 2025 | 16.04 | 16.39 | 15.94 | 16.07 | 16.07 | -0.99% | 495,461 |
| Apr 15, 2025 | 16.06 | 16.40 | 16.03 | 16.23 | 16.23 | 1.82% | 1,504,112 |
| Apr 14, 2025 | 15.81 | 16.13 | 15.65 | 15.94 | 15.94 | 3.17% | 746,145 |
| Apr 11, 2025 | 15.01 | 15.51 | 14.98 | 15.45 | 15.45 | 1.38% | 852,874 |
| Apr 10, 2025 | 15.36 | 15.40 | 14.70 | 15.24 | 15.24 | -4.81% | 1,105,200 |
| Apr 9, 2025 | 14.05 | 16.07 | 14.02 | 16.01 | 16.01 | 16.95% | 1,168,116 |
| Apr 8, 2025 | 14.45 | 14.47 | 13.49 | 13.69 | 13.69 | 1.11% | 1,061,257 |
| Apr 7, 2025 | 13.18 | 14.53 | 13.14 | 13.54 | 13.54 | - | 1,994,616 |
| Apr 4, 2025 | 13.68 | 13.89 | 13.32 | 13.54 | 13.54 | -5.38% | 1,604,825 |
| Apr 3, 2025 | 14.75 | 14.80 | 14.28 | 14.31 | 14.31 | -7.32% | 1,201,371 |
| Apr 2, 2025 | 15.19 | 15.49 | 15.17 | 15.44 | 15.44 | 1.18% | 306,323 |
| Apr 1, 2025 | 15.18 | 15.30 | 15.11 | 15.26 | 15.26 | -0.07% | 532,259 |
| Mar 31, 2025 | 15.26 | 15.31 | 15.02 | 15.27 | 15.27 | -2.30% | 374,539 |
| Mar 28, 2025 | 15.63 | 15.78 | 15.48 | 15.63 | 15.63 | 0.32% | 326,535 |
| Mar 27, 2025 | 15.60 | 15.78 | 15.54 | 15.58 | 15.58 | -0.95% | 719,421 |
| Mar 26, 2025 | 15.85 | 16.00 | 15.70 | 15.73 | 15.73 | -2.90% | 373,951 |