Adyen N.V. (ADYEY)
OTCMKTS · Delayed Price · Currency is USD
9.68
0.00 (0.00%)
Oct 7, 2026, 3:58 PM EST
Adyen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 9.60 | 9.70 | 9.57 | 9.68 | 9.68 | - | 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 |
| 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 |