Adyen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	10.51	10.60	10.45	10.51	-	-1.50%	14,619
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
Aug 18, 2026	11.92	12.26	11.91	12.22	12.22	2.00%	4,811,621
Aug 17, 2026	11.76	11.99	11.68	11.98	11.98	-2.20%	4,816,220
Aug 14, 2026	12.43	12.44	12.08	12.25	12.25	-0.12%	1,256,654
Aug 13, 2026	12.07	12.28	11.94	12.27	12.27	16.48%	1,223,533
Aug 12, 2026	10.54	10.57	10.33	10.53	10.53	-0.75%	868,854
Aug 11, 2026	10.75	10.80	10.58	10.61	10.61	-1.03%	1,855,762
Aug 10, 2026	10.77	10.85	10.70	10.72	10.72	0.19%	777,341
Aug 7, 2026	10.77	10.85	10.65	10.70	10.70	0.09%	2,214,645
Aug 6, 2026	10.81	10.83	10.65	10.69	10.69	-1.38%	367,643
Aug 5, 2026	10.93	10.95	10.81	10.84	10.84	0.18%	424,202
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