Adyen N.V. (ADYEY)
OTCMKTS
· Delayed Price · Currency is USD
15.30
-0.33 (-2.11%)
Mar 31, 2025, 3:49 PM EST
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 15.26 | 15.27 | 15.03 | 15.18 | - | -2.90% | 29,617 |
| 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 |
| Mar 25, 2025 | 16.32 | 16.34 | 16.09 | 16.20 | 16.20 | -0.37% | 408,878 |
| Mar 24, 2025 | 16.13 | 16.37 | 16.13 | 16.26 | 16.26 | -1.69% | 250,111 |
| Mar 21, 2025 | 16.42 | 16.61 | 16.36 | 16.54 | 16.54 | -1.96% | 452,386 |
| Mar 20, 2025 | 16.67 | 16.97 | 16.67 | 16.87 | 16.87 | -0.15% | 433,935 |
| Mar 19, 2025 | 16.59 | 16.98 | 16.44 | 16.90 | 16.90 | 1.96% | 694,500 |
| Mar 18, 2025 | 16.60 | 16.64 | 16.42 | 16.57 | 16.57 | -0.24% | 521,446 |
| Mar 17, 2025 | 16.26 | 16.63 | 16.23 | 16.61 | 16.61 | 0.67% | 520,859 |
| Mar 14, 2025 | 16.15 | 16.61 | 16.15 | 16.50 | 16.50 | 2.23% | 561,377 |
| Mar 13, 2025 | 16.37 | 16.44 | 16.09 | 16.14 | 16.14 | -3.64% | 692,370 |
| Mar 12, 2025 | 16.81 | 16.86 | 16.50 | 16.75 | 16.75 | 1.21% | 945,849 |
| Mar 11, 2025 | 16.52 | 16.77 | 16.30 | 16.55 | 16.55 | - | 1,687,640 |
| Mar 10, 2025 | 17.06 | 17.09 | 16.41 | 16.55 | 16.55 | -5.10% | 1,002,311 |
| Mar 7, 2025 | 17.44 | 17.48 | 17.15 | 17.44 | 17.44 | -1.36% | 410,495 |
| Mar 6, 2025 | 17.95 | 18.23 | 17.64 | 17.68 | 17.68 | -4.87% | 622,610 |
| Mar 5, 2025 | 18.33 | 18.66 | 18.28 | 18.59 | 18.59 | 2.68% | 504,790 |
| Mar 4, 2025 | 17.78 | 18.43 | 17.70 | 18.10 | 18.10 | 0.56% | 452,084 |
| Mar 3, 2025 | 18.19 | 18.35 | 17.84 | 18.00 | 18.00 | -0.11% | 244,944 |
| Feb 28, 2025 | 17.81 | 18.19 | 17.74 | 18.02 | 18.02 | 3.50% | 853,526 |
| Feb 27, 2025 | 17.64 | 17.66 | 17.38 | 17.41 | 17.41 | -2.90% | 1,564,666 |
| Feb 26, 2025 | 18.13 | 18.19 | 17.82 | 17.93 | 17.93 | -1.21% | 1,553,442 |
| Feb 25, 2025 | 18.49 | 18.50 | 18.00 | 18.15 | 18.15 | -1.04% | 382,098 |
| Feb 24, 2025 | 18.35 | 18.55 | 18.21 | 18.34 | 18.34 | -0.54% | 773,932 |
| Feb 21, 2025 | 18.74 | 18.79 | 18.39 | 18.44 | 18.44 | -2.12% | 357,057 |
| Feb 20, 2025 | 19.03 | 19.06 | 18.79 | 18.84 | 18.84 | -1.57% | 580,497 |
| Feb 19, 2025 | 19.06 | 19.19 | 18.96 | 19.14 | 19.14 | -0.47% | 612,562 |
| Feb 18, 2025 | 19.37 | 19.39 | 19.19 | 19.23 | 19.23 | 0.52% | 499,751 |
| Feb 14, 2025 | 19.14 | 19.31 | 19.11 | 19.13 | 19.13 | 2.96% | 632,993 |
| Feb 13, 2025 | 18.69 | 18.80 | 18.39 | 18.58 | 18.58 | 13.43% | 1,224,914 |
| Feb 12, 2025 | 16.12 | 16.50 | 16.06 | 16.38 | 16.38 | 2.37% | 435,863 |
| Feb 11, 2025 | 15.99 | 16.05 | 15.90 | 16.00 | 16.00 | 0.63% | 327,747 |
| Feb 10, 2025 | 15.84 | 15.94 | 15.80 | 15.90 | 15.90 | -0.44% | 252,402 |
| Feb 7, 2025 | 16.13 | 16.25 | 15.93 | 15.97 | 15.97 | -2.50% | 198,885 |
| Feb 6, 2025 | 16.31 | 16.44 | 16.26 | 16.38 | 16.38 | -1.74% | 230,081 |
| Feb 5, 2025 | 16.62 | 16.68 | 16.50 | 16.67 | 16.67 | 1.15% | 320,752 |
| Feb 4, 2025 | 16.42 | 16.57 | 16.38 | 16.48 | 16.48 | 3.71% | 265,952 |
| Feb 3, 2025 | 15.58 | 16.03 | 15.58 | 15.89 | 15.89 | -1.12% | 343,735 |
| Jan 31, 2025 | 16.29 | 16.35 | 16.06 | 16.07 | 16.07 | -1.29% | 380,775 |
| Jan 30, 2025 | 16.26 | 16.39 | 16.18 | 16.28 | 16.28 | 3.56% | 410,036 |
| Jan 29, 2025 | 15.73 | 15.80 | 15.66 | 15.72 | 15.72 | -2.96% | 210,667 |
| Jan 28, 2025 | 16.20 | 16.30 | 16.06 | 16.20 | 16.20 | 3.38% | 1,505,444 |
| Jan 27, 2025 | 15.73 | 15.87 | 15.64 | 15.67 | 15.67 | -1.14% | 1,779,492 |
| Jan 24, 2025 | 15.77 | 15.95 | 15.76 | 15.85 | 15.85 | 0.57% | 317,730 |
| Jan 23, 2025 | 15.67 | 15.79 | 15.62 | 15.76 | 15.76 | 1.22% | 439,504 |
| Jan 22, 2025 | 15.57 | 15.69 | 15.56 | 15.57 | 15.57 | -0.19% | 1,155,250 |
| Jan 21, 2025 | 15.40 | 15.60 | 15.29 | 15.60 | 15.60 | 2.03% | 869,613 |
| Jan 17, 2025 | 15.35 | 15.40 | 15.24 | 15.29 | 15.29 | -0.13% | 671,744 |