Skip to main content
logo
Adyen N.V. (ADYEY)
OTCMKTS · Delayed Price · Currency is USD
15.52
+0.07 (0.45%)
At close: Nov 28, 2025

Adyen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 28, 202517.2217.3016.7116.8716.87-3.76%855,897
Oct 27, 202517.5217.6017.4017.5317.53-0.23%426,188
Oct 24, 202517.5017.6217.4617.5717.570.75%639,032
Oct 23, 202517.1317.4517.1117.4417.441.04%1,171,236
Oct 22, 202517.3617.3817.1417.2617.260.88%511,387
Oct 21, 202516.8817.4716.8817.1117.110.23%264,593
Oct 20, 202516.8817.0816.8117.0717.070.06%479,928
Oct 17, 202516.9017.0816.7817.0617.060.77%750,202
Oct 16, 202517.0217.0916.8616.9316.930.06%1,035,735
Oct 15, 202516.9316.9816.7516.9216.92-0.65%299,311
Oct 14, 202516.7017.0716.6617.0317.030.12%3,584,234
Oct 13, 202516.9917.1116.9817.0117.010.95%2,454,603
Oct 10, 202517.4217.4216.8516.8516.85-1.92%3,464,466
Oct 9, 202517.3617.3617.1417.1817.18-0.92%1,867,033
Oct 8, 202517.2917.4017.2617.3417.341.17%2,696,133
Oct 7, 202517.2917.3417.1317.1417.14-0.75%1,781,554
Oct 6, 202517.1817.3417.1017.2717.272.25%2,206,477
Oct 3, 202516.9416.9616.8316.8916.89-0.88%319,749
Oct 2, 202516.8917.0816.7917.0417.046.30%3,145,917
Oct 1, 202515.9716.1115.8916.0316.030.25%1,295,782
Sep 30, 202516.0616.0615.8915.9915.990.31%480,613
Sep 29, 202515.9616.0515.9215.9415.941.14%702,100
Sep 26, 202515.8615.9315.7515.7615.76-1.93%476,549
Sep 25, 202515.9616.1115.9616.0716.07-0.62%9,433,615
Sep 24, 202516.0516.2716.0316.1716.170.43%1,949,198
Sep 23, 202516.3216.3516.0816.1016.10-0.80%315,375
Sep 22, 202516.1616.2616.1216.2316.230.12%414,499
Sep 19, 202516.1016.2216.0716.2116.21-1.22%287,351