Adyen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.61	10.62	10.28	10.28	-	-3.11%	18,318
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
May 21, 2026	10.81	11.02	10.68	10.93	10.93	-1.53%	2,711,509
May 20, 2026	10.85	11.18	10.75	11.10	11.10	1.19%	757,305
May 19, 2026	10.93	11.06	10.88	10.97	10.97	3.88%	1,081,486
May 18, 2026	10.34	10.64	10.33	10.56	10.56	3.13%	708,873
May 15, 2026	10.33	10.38	10.23	10.24	10.24	-0.87%	1,724,907
May 14, 2026	10.35	10.49	10.27	10.33	10.33	0.29%	1,689,605
May 13, 2026	10.27	10.32	10.14	10.30	10.30	-3.56%	1,887,970
May 12, 2026	10.67	10.73	10.55	10.68	10.68	-0.28%	6,072,272
May 11, 2026	10.89	10.90	10.67	10.71	10.71	-3.25%	6,690,142
May 8, 2026	11.23	11.32	10.99	11.07	11.07	0.45%	3,876,537
May 7, 2026	11.27	11.32	10.96	11.02	11.02	-1.87%	1,508,433
May 6, 2026	11.55	11.55	11.09	11.23	11.23	-0.71%	1,778,323
May 5, 2026	10.77	11.35	10.75	11.31	11.31	0.18%	1,236,973
May 4, 2026	11.37	11.47	11.21	11.29	11.29	0.27%	628,327
May 1, 2026	11.29	11.38	11.24	11.26	11.26	0.09%	425,158
Apr 30, 2026	11.19	11.29	11.08	11.25	11.25	1.44%	790,928
Apr 29, 2026	11.05	11.18	10.96	11.09	11.09	-2.29%	828,613
Apr 28, 2026	11.19	11.40	11.11	11.35	11.35	-0.09%	4,725,935
Apr 27, 2026	11.29	11.44	11.24	11.36	11.36	-0.79%	4,916,677
Apr 24, 2026	11.54	11.65	11.33	11.45	11.45	0.26%	1,771,226
Apr 23, 2026	11.03	11.55	10.45	11.42	11.42	0.62%	2,849,630
Apr 22, 2026	11.29	11.38	11.25	11.35	11.35	-0.18%	401,009
Apr 21, 2026	11.35	11.59	11.33	11.37	11.37	-0.44%	822,889
Apr 20, 2026	11.37	11.42	11.28	11.42	11.42	-0.26%	1,313,995
Apr 17, 2026	11.79	11.81	11.42	11.45	11.45	1.87%	976,832
Apr 16, 2026	11.33	11.36	11.14	11.24	11.24	-0.88%	579,294
Apr 15, 2026	11.13	11.39	11.13	11.34	11.34	4.08%	784,901
Apr 14, 2026	10.68	10.93	10.68	10.90	10.90	3.27%	1,181,616
Apr 13, 2026	10.08	10.55	10.06	10.55	10.55	5.18%	3,465,387
Apr 10, 2026	10.22	10.22	9.95	10.03	10.03	-0.30%	1,915,580
Apr 9, 2026	10.06	10.09	9.84	10.06	10.06	-1.85%	3,166,380
Apr 8, 2026	10.49	10.52	10.12	10.25	10.25	3.43%	726,848
Apr 7, 2026	9.90	9.92	9.63	9.91	9.91	1.12%	1,329,423
Apr 6, 2026	9.70	9.93	9.70	9.80	9.80	0.61%	1,343,864
Apr 2, 2026	9.54	9.75	9.45	9.74	9.74	-2.20%	1,561,335
Apr 1, 2026	10.11	10.11	9.88	9.96	9.96	-0.10%	1,219,603
Mar 31, 2026	9.84	9.99	9.71	9.97	9.97	2.05%	1,315,555
Mar 30, 2026	9.75	9.90	9.69	9.77	9.77	-0.20%	946,893
Mar 27, 2026	9.99	9.99	9.72	9.79	9.79	-2.00%	880,488
Mar 26, 2026	10.10	10.27	9.98	9.99	9.99	-4.13%	722,060
Mar 25, 2026	10.47	10.53	10.29	10.42	10.42	2.06%	671,915
Mar 24, 2026	10.21	10.31	10.11	10.21	10.21	-0.34%	865,753
Mar 23, 2026	10.19	10.39	10.07	10.25	10.25	3.69%	1,290,298