Adyen N.V. (ADYEY)
OTCMKTS · Delayed Price · Currency is USD
15.94
+0.18 (1.14%)
Sep 29, 2025, 3:59 PM EDT
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.96 | 16.05 | 15.92 | 15.97 | - | 1.33% | 21,197 |
| Sep 26, 2025 | 15.86 | 15.93 | 15.75 | 15.76 | 15.76 | -1.93% | 476,549 |
| Sep 25, 2025 | 15.96 | 16.11 | 15.96 | 16.07 | 16.07 | -0.62% | 9,433,615 |
| Sep 24, 2025 | 16.05 | 16.27 | 16.03 | 16.17 | 16.17 | 0.43% | 1,949,198 |
| Sep 23, 2025 | 16.32 | 16.35 | 16.08 | 16.10 | 16.10 | -0.80% | 315,375 |
| Sep 22, 2025 | 16.16 | 16.26 | 16.12 | 16.23 | 16.23 | 0.12% | 414,499 |
| Sep 19, 2025 | 16.10 | 16.22 | 16.07 | 16.21 | 16.21 | -1.22% | 287,351 |
| Sep 18, 2025 | 16.25 | 16.46 | 16.17 | 16.41 | 16.41 | 0.74% | 574,360 |
| Sep 17, 2025 | 16.02 | 16.49 | 16.01 | 16.29 | 16.29 | 4.16% | 1,143,424 |
| Sep 16, 2025 | 15.71 | 15.75 | 15.56 | 15.64 | 15.64 | -1.08% | 374,089 |
| Sep 15, 2025 | 15.87 | 15.89 | 15.75 | 15.81 | 15.81 | 0.19% | 1,446,950 |
| Sep 12, 2025 | 15.88 | 15.89 | 15.66 | 15.78 | 15.78 | -1.13% | 419,346 |
| Sep 11, 2025 | 15.87 | 15.97 | 15.85 | 15.96 | 15.96 | 0.50% | 866,307 |
| Sep 10, 2025 | 16.07 | 16.14 | 15.85 | 15.88 | 15.88 | -3.17% | 443,436 |
| Sep 9, 2025 | 16.48 | 16.54 | 16.37 | 16.40 | 16.40 | 0.99% | 365,446 |
| Sep 8, 2025 | 16.24 | 16.34 | 16.20 | 16.24 | 16.24 | 0.12% | 844,170 |
| Sep 5, 2025 | 16.21 | 16.33 | 16.12 | 16.22 | 16.22 | 0.50% | 868,980 |
| Sep 4, 2025 | 16.05 | 16.22 | 15.90 | 16.14 | 16.14 | -0.74% | 1,324,344 |
| Sep 3, 2025 | 16.20 | 16.28 | 16.16 | 16.26 | 16.26 | 0.81% | 265,367 |
| Sep 2, 2025 | 16.15 | 16.19 | 15.98 | 16.13 | 16.13 | -3.87% | 344,788 |
| Aug 29, 2025 | 16.79 | 16.84 | 16.71 | 16.78 | 16.78 | -0.18% | 591,985 |
| Aug 28, 2025 | 16.77 | 16.84 | 16.71 | 16.81 | 16.81 | 0.66% | 379,925 |
| Aug 27, 2025 | 16.68 | 16.74 | 16.61 | 16.70 | 16.70 | -0.06% | 220,606 |
| Aug 26, 2025 | 16.71 | 16.81 | 16.59 | 16.71 | 16.71 | -2.05% | 596,665 |
| Aug 25, 2025 | 17.15 | 17.33 | 17.03 | 17.06 | 17.06 | -1.04% | 352,746 |
| Aug 22, 2025 | 16.93 | 17.35 | 16.92 | 17.24 | 17.24 | 2.86% | 545,285 |
| Aug 21, 2025 | 16.81 | 16.84 | 16.66 | 16.76 | 16.76 | -1.12% | 914,219 |
| Aug 20, 2025 | 16.93 | 16.99 | 16.75 | 16.95 | 16.95 | 0.95% | 1,530,595 |
| Aug 19, 2025 | 16.85 | 16.96 | 16.75 | 16.79 | 16.79 | 0.42% | 524,796 |
| Aug 18, 2025 | 16.59 | 16.79 | 16.55 | 16.72 | 16.72 | 2.51% | 544,686 |
| Aug 15, 2025 | 16.06 | 16.34 | 16.03 | 16.31 | 16.31 | 0.18% | 454,303 |
| Aug 14, 2025 | 15.50 | 16.30 | 15.44 | 16.28 | 16.28 | -5.40% | 2,728,213 |
| Aug 13, 2025 | 16.99 | 17.22 | 16.99 | 17.21 | 17.21 | 0.70% | 618,869 |
| Aug 12, 2025 | 16.89 | 17.09 | 16.84 | 17.09 | 17.09 | -1.33% | 452,599 |
| Aug 11, 2025 | 17.35 | 17.42 | 17.24 | 17.32 | 17.32 | -0.40% | 300,266 |
| Aug 8, 2025 | 17.31 | 17.44 | 17.24 | 17.39 | 17.39 | -1.70% | 438,020 |
| Aug 7, 2025 | 17.67 | 17.81 | 17.54 | 17.69 | 17.69 | 2.14% | 664,433 |
| Aug 6, 2025 | 17.17 | 17.34 | 17.07 | 17.32 | 17.32 | 3.40% | 594,971 |
| Aug 5, 2025 | 17.11 | 17.13 | 16.69 | 16.75 | 16.75 | -0.36% | 642,800 |
| Aug 4, 2025 | 16.66 | 16.85 | 16.66 | 16.81 | 16.81 | -0.06% | 359,757 |
| Aug 1, 2025 | 16.82 | 16.84 | 16.59 | 16.82 | 16.82 | -2.21% | 895,529 |
| Jul 31, 2025 | 17.27 | 17.37 | 17.16 | 17.20 | 17.20 | -1.26% | 548,884 |
| Jul 30, 2025 | 17.41 | 17.61 | 17.30 | 17.42 | 17.42 | -1.30% | 322,406 |
| Jul 29, 2025 | 18.03 | 18.05 | 17.56 | 17.65 | 17.65 | -3.29% | 445,224 |
| Jul 28, 2025 | 18.39 | 18.42 | 18.22 | 18.25 | 18.25 | -0.38% | 1,145,438 |
| Jul 25, 2025 | 17.97 | 18.34 | 17.90 | 18.32 | 18.32 | 1.55% | 219,689 |
| Jul 24, 2025 | 17.90 | 18.13 | 17.88 | 18.04 | 18.04 | -1.42% | 892,888 |
| Jul 23, 2025 | 17.95 | 18.37 | 17.75 | 18.30 | 18.30 | 0.77% | 586,811 |
| Jul 22, 2025 | 18.17 | 18.18 | 17.92 | 18.16 | 18.16 | 0.28% | 696,770 |
| Jul 21, 2025 | 18.08 | 18.27 | 18.00 | 18.11 | 18.11 | - | 735,510 |