Skip to main content
logo
Adyen N.V. (ADYEY)
OTCMKTS · Delayed Price · Currency is USD
17.97
-0.38 (-2.07%)
Jun 26, 2025, 3:59 PM EDT

Adyen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202518.4018.4017.7917.9717.97-2.12%616,709
Jun 25, 202518.3918.4218.2018.3618.36-1.16%391,924
Jun 24, 202518.4318.6418.2018.5818.583.42%429,476
Jun 23, 202517.5217.9617.5217.9617.962.39%370,689
Jun 20, 202517.7517.7717.4817.5417.54-4.10%482,357
Jun 18, 202518.5418.6918.2618.2918.29-4.79%418,571
Jun 17, 202519.5019.5119.1619.2119.21-1.00%268,320
Jun 16, 202519.4319.6419.3619.4019.402.29%1,497,564
Jun 13, 202518.8019.1618.7818.9718.97-3.51%311,897
Jun 12, 202519.6919.7519.5719.6619.660.10%216,992
Jun 11, 202519.8019.8319.5919.6419.64-1.21%844,257
Jun 10, 202519.8619.9419.7919.8819.882.42%553,034
Jun 9, 202519.4219.5219.3619.4119.41-1.02%303,677
Jun 6, 202519.4719.7219.4519.6119.611.67%630,918
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