Adyen N.V. (ADYEY)
OTCMKTS · Delayed Price · Currency is USD
12.55
+0.02 (0.16%)
Aug 25, 2026, 3:59 PM EST
Adyen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |