Adyen N.V. (ADYEY)
OTCMKTS · Delayed Price · Currency is USD
10.81
+0.35 (3.35%)
Aug 4, 2026, 3:59 PM EST
Adyen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 10.59 | 10.82 | 10.59 | 10.82 | 10.82 | 3.44% | 580,369 |
| Aug 3, 2026 | 10.51 | 10.62 | 10.39 | 10.46 | 10.46 | 3.56% | 551,718 |
| Jul 31, 2026 | 10.27 | 10.29 | 9.98 | 10.10 | 10.10 | -1.94% | 594,090 |
| Jul 30, 2026 | 10.05 | 10.31 | 10.03 | 10.30 | 10.30 | 3.21% | 1,453,016 |
| Jul 29, 2026 | 9.93 | 10.13 | 9.90 | 9.98 | 9.98 | -1.82% | 790,150 |
| Jul 28, 2026 | 9.61 | 10.28 | 9.61 | 10.17 | 10.17 | 7.23% | 1,291,654 |
| Jul 27, 2026 | 9.39 | 9.52 | 9.34 | 9.48 | 9.48 | 5.22% | 1,442,187 |
| Jul 24, 2026 | 9.02 | 9.09 | 8.93 | 9.01 | 9.01 | -0.22% | 1,998,168 |
| Jul 23, 2026 | 9.07 | 9.13 | 8.98 | 9.03 | 9.03 | -3.11% | 1,493,211 |
| Jul 22, 2026 | 9.47 | 9.47 | 9.27 | 9.32 | 9.32 | 0.22% | 1,339,424 |
| Jul 21, 2026 | 9.13 | 9.33 | 9.12 | 9.30 | 9.30 | 0.76% | 1,054,426 |
| Jul 20, 2026 | 9.29 | 9.34 | 9.18 | 9.23 | 9.23 | -2.33% | 2,032,214 |
| Jul 17, 2026 | 9.58 | 9.58 | 9.37 | 9.45 | 9.45 | -1.87% | 3,373,433 |
| Jul 16, 2026 | 9.81 | 9.83 | 9.60 | 9.63 | 9.63 | -2.92% | 9,099,486 |
| Jul 15, 2026 | 9.74 | 9.95 | 9.70 | 9.92 | 9.92 | 6.44% | 2,077,781 |
| Jul 14, 2026 | 9.29 | 9.53 | 9.27 | 9.32 | 9.32 | -1.27% | 6,822,646 |
| Jul 13, 2026 | 9.58 | 9.69 | 9.43 | 9.44 | 9.44 | -2.38% | 4,576,514 |
| Jul 10, 2026 | 9.66 | 9.73 | 9.62 | 9.67 | 9.67 | 1.47% | 725,392 |
| Jul 9, 2026 | 9.40 | 9.53 | 9.36 | 9.53 | 9.53 | 0.74% | 2,619,787 |
| Jul 8, 2026 | 9.42 | 9.50 | 9.40 | 9.46 | 9.46 | -2.57% | 2,480,014 |
| Jul 7, 2026 | 9.85 | 9.92 | 9.63 | 9.71 | 9.71 | -1.42% | 4,417,825 |
| Jul 6, 2026 | 9.89 | 9.90 | 9.80 | 9.85 | 9.85 | 2.60% | 5,270,354 |
| Jul 2, 2026 | 9.65 | 9.80 | 9.56 | 9.60 | 9.60 | 0.31% | 3,190,111 |
| Jul 1, 2026 | 9.42 | 9.63 | 9.37 | 9.57 | 9.57 | 2.79% | 969,250 |
| Jun 30, 2026 | 9.37 | 9.39 | 9.22 | 9.31 | 9.31 | -1.59% | 5,433,946 |
| Jun 29, 2026 | 9.44 | 9.56 | 9.41 | 9.46 | 9.46 | -0.21% | 2,081,903 |
| Jun 26, 2026 | 9.19 | 9.48 | 9.18 | 9.48 | 9.48 | 2.05% | 6,339,253 |
| Jun 25, 2026 | 9.29 | 9.35 | 9.20 | 9.29 | 9.29 | -1.38% | 511,021 |
| Jun 24, 2026 | 9.39 | 9.56 | 9.38 | 9.42 | 9.42 | 0.53% | 4,057,724 |
| Jun 23, 2026 | 9.48 | 9.61 | 9.34 | 9.37 | 9.37 | -5.16% | 1,890,978 |
| Jun 22, 2026 | 9.97 | 10.13 | 9.85 | 9.88 | 9.88 | -4.54% | 2,497,484 |
| Jun 18, 2026 | 10.27 | 10.40 | 10.23 | 10.35 | 10.35 | 3.40% | 903,461 |
| Jun 17, 2026 | 10.35 | 10.43 | 9.99 | 10.01 | 10.01 | -2.05% | 967,425 |
| Jun 16, 2026 | 10.31 | 10.38 | 10.22 | 10.22 | 10.22 | 3.44% | 884,507 |
| Jun 15, 2026 | 9.99 | 10.05 | 9.87 | 9.88 | 9.88 | 4.11% | 1,453,478 |
| Jun 12, 2026 | 9.48 | 9.60 | 9.34 | 9.49 | 9.49 | 4.98% | 1,432,698 |
| Jun 11, 2026 | 9.02 | 9.19 | 8.93 | 9.04 | 9.04 | -1.09% | 2,098,908 |
| Jun 10, 2026 | 9.26 | 9.43 | 9.13 | 9.14 | 9.14 | -3.99% | 1,586,928 |
| Jun 9, 2026 | 9.50 | 9.70 | 9.32 | 9.52 | 9.52 | - | 1,457,091 |
| Jun 8, 2026 | 9.55 | 9.73 | 9.50 | 9.52 | 9.52 | 1.28% | 1,340,149 |
| Jun 5, 2026 | 9.32 | 9.66 | 9.28 | 9.40 | 9.40 | -9.27% | 2,008,333 |
| Jun 4, 2026 | 10.30 | 10.43 | 10.25 | 10.36 | 10.36 | 5.93% | 1,265,672 |
| Jun 3, 2026 | 10.03 | 10.05 | 9.76 | 9.78 | 9.78 | -5.23% | 1,338,256 |
| Jun 2, 2026 | 10.61 | 10.62 | 10.25 | 10.32 | 10.32 | -2.73% | 702,108 |
| Jun 1, 2026 | 10.49 | 10.65 | 10.35 | 10.61 | 10.61 | -2.66% | 1,082,551 |
| May 29, 2026 | 10.74 | 10.97 | 10.72 | 10.90 | 10.90 | 1.11% | 931,381 |
| May 28, 2026 | 10.69 | 10.91 | 10.66 | 10.78 | 10.78 | -2.00% | 813,561 |
| May 27, 2026 | 11.15 | 11.30 | 10.86 | 11.00 | 11.00 | -2.40% | 1,091,734 |
| May 26, 2026 | 11.17 | 11.27 | 11.13 | 11.27 | 11.27 | 2.18% | 527,491 |
| May 22, 2026 | 11.07 | 11.22 | 11.02 | 11.03 | 11.03 | 0.91% | 490,555 |