Adyen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	9.06	9.24	9.00	9.10	9.10	-13.58%	4,116,315
Oct 27, 2026	10.39	10.61	10.30	10.53	10.53	2.03%	1,091,005
Oct 26, 2026	10.52	10.60	10.27	10.32	10.32	-1.99%	1,532,307
Oct 23, 2026	10.51	10.57	10.35	10.53	10.53	-1.96%	487,372
Oct 22, 2026	10.47	10.75	10.47	10.74	10.74	2.48%	1,325,557
Oct 21, 2026	10.47	10.52	10.41	10.48	10.48	0.87%	453,086
Oct 20, 2026	10.29	10.44	10.29	10.39	10.39	0.29%	991,877
Oct 19, 2026	10.37	10.44	10.33	10.36	10.36	-1.52%	611,915
Oct 16, 2026	10.73	10.77	10.46	10.52	10.52	-0.38%	1,660,674
Oct 15, 2026	10.40	10.56	10.26	10.56	10.56	3.13%	644,894
Oct 14, 2026	10.33	10.38	10.18	10.24	10.24	-1.63%	504,832
Oct 13, 2026	10.26	10.43	10.26	10.41	10.41	1.96%	717,623
Oct 12, 2026	10.08	10.28	10.06	10.21	10.21	2.82%	771,792
Oct 9, 2026	9.89	9.93	9.82	9.93	9.93	2.27%	1,028,488
Oct 8, 2026	9.69	9.72	9.59	9.71	9.71	0.21%	694,465
Oct 7, 2026	9.60	9.71	9.56	9.69	9.69	0.10%	637,702
Oct 6, 2026	9.73	9.76	9.67	9.68	9.68	-	1,295,348
Oct 5, 2026	9.44	9.71	9.42	9.68	9.68	0.31%	1,809,160
Oct 2, 2026	9.79	9.81	9.62	9.65	9.65	0.84%	605,073
Oct 1, 2026	9.65	9.72	9.51	9.57	9.57	-2.55%	1,009,836
Sep 30, 2026	9.91	9.97	9.81	9.82	9.82	0.20%	703,631
Sep 29, 2026	9.84	9.84	9.74	9.80	9.80	-0.31%	695,353
Sep 28, 2026	9.74	9.92	9.73	9.83	9.83	-1.31%	1,059,655
Sep 25, 2026	9.74	10.01	9.68	9.96	9.96	3.21%	556,320
Sep 24, 2026	9.65	9.73	9.53	9.65	9.65	-0.62%	1,738,057
Sep 23, 2026	9.93	9.95	9.68	9.71	9.71	-1.52%	1,212,709
Sep 22, 2026	10.40	10.44	9.81	9.86	9.86	-3.71%	3,311,822
Sep 21, 2026	10.11	10.26	10.00	10.24	10.24	1.99%	974,720
Sep 18, 2026	10.03	10.12	10.00	10.04	10.04	-3.55%	587,388
Sep 17, 2026	10.44	10.50	10.37	10.41	10.41	-0.19%	701,544
Sep 16, 2026	10.51	10.60	10.40	10.43	10.43	-2.25%	456,741
Sep 15, 2026	10.86	10.87	10.66	10.67	10.67	-2.82%	2,230,068
Sep 14, 2026	10.83	11.07	10.68	10.98	10.98	2.81%	637,871
Sep 11, 2026	10.64	10.75	10.61	10.68	10.68	0.47%	433,498
Sep 10, 2026	10.65	10.72	10.58	10.63	10.63	-3.54%	934,368
Sep 9, 2026	11.09	11.09	10.94	11.02	11.02	-2.65%	702,205
Sep 8, 2026	11.49	11.54	11.32	11.32	11.32	-4.75%	1,406,488
Sep 4, 2026	11.99	12.00	11.85	11.89	11.89	-1.37%	831,193
Sep 3, 2026	12.25	12.29	12.01	12.05	12.05	0.08%	863,267
Sep 2, 2026	11.95	12.06	11.87	12.04	12.04	3.97%	537,191
Sep 1, 2026	11.82	11.93	11.55	11.58	11.58	-4.30%	566,450
Aug 31, 2026	12.35	12.37	12.08	12.10	12.10	-3.51%	635,809
Aug 28, 2026	12.61	12.67	12.53	12.54	12.54	-0.40%	409,662
Aug 27, 2026	12.52	12.68	12.49	12.59	12.59	1.29%	865,133
Aug 26, 2026	12.48	12.56	12.37	12.43	12.43	-0.88%	290,043
Aug 25, 2026	12.47	12.59	12.41	12.54	12.54	0.08%	592,034
Aug 24, 2026	12.46	12.61	12.46	12.53	12.53	0.32%	3,206,375
Aug 21, 2026	12.52	12.60	12.46	12.49	12.49	1.13%	412,890
Aug 20, 2026	12.25	12.39	12.22	12.35	12.35	0.73%	878,093
Aug 19, 2026	11.95	12.35	11.91	12.26	12.26	0.33%	7,717,466