Adyen N.V. (ADYYF)
OTCMKTS · Delayed Price · Currency is USD
1,788.00
+50.05 (2.88%)
Oct 9, 2025, 1:04 PM EDT
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1,710.00 | 1,753.00 | 1,710.00 | 1,737.95 | 1,737.95 | 2.76% | 68 |
| Oct 7, 2025 | 1,791.79 | 1,791.79 | 1,691.32 | 1,691.32 | 1,691.32 | -2.29% | 16 |
| Oct 6, 2025 | 1,700.00 | 1,731.00 | 1,700.00 | 1,731.00 | 1,731.00 | 3.03% | 56 |
| Oct 3, 2025 | 1,704.00 | 1,720.00 | 1,680.11 | 1,680.11 | 1,680.11 | 1.71% | 16 |
| Oct 2, 2025 | 1,651.31 | 1,727.50 | 1,651.31 | 1,651.81 | 1,651.81 | 1.34% | 49 |
| Oct 1, 2025 | 1,603.20 | 1,630.00 | 1,565.15 | 1,630.00 | 1,630.00 | 3.89% | 28 |
| Sep 30, 2025 | 1,585.90 | 1,620.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.06% | 28 |
| Sep 29, 2025 | 1,626.77 | 1,626.77 | 1,568.00 | 1,568.00 | 1,568.00 | -2.24% | 8 |
| Sep 26, 2025 | 1,567.00 | 1,604.00 | 1,559.00 | 1,604.00 | 1,604.00 | 1.52% | 26 |
| Sep 25, 2025 | 1,570.35 | 1,634.00 | 1,570.35 | 1,580.00 | 1,580.00 | -0.94% | 16 |
| Sep 24, 2025 | 1,592.00 | 1,595.00 | 1,592.00 | 1,595.00 | 1,595.00 | -0.03% | 7 |
| Sep 23, 2025 | 1,595.44 | 1,650.00 | 1,595.44 | 1,595.44 | 1,595.44 | -0.16% | 9 |
| Sep 22, 2025 | 1,596.00 | 1,619.43 | 1,596.00 | 1,598.00 | 1,598.00 | 0.13% | 19 |
| Sep 19, 2025 | 1,630.00 | 1,630.00 | 1,570.35 | 1,596.00 | 1,596.00 | -1.18% | 26 |
| Sep 18, 2025 | 1,650.00 | 1,650.00 | 1,590.65 | 1,615.00 | 1,615.00 | -1.94% | 29 |
| Sep 17, 2025 | 1,570.00 | 1,647.00 | 1,570.00 | 1,647.00 | 1,647.00 | 5.31% | 53 |
| Sep 16, 2025 | 1,594.00 | 1,594.00 | 1,560.00 | 1,563.90 | 1,563.90 | -0.85% | 76 |
| Sep 15, 2025 | 1,563.79 | 1,597.00 | 1,559.29 | 1,577.34 | 1,577.34 | 0.87% | 28 |
| Sep 12, 2025 | 1,563.79 | 1,563.79 | 1,563.79 | 1,563.79 | 1,563.79 | -0.27% | 1 |
| Sep 11, 2025 | 1,595.00 | 1,600.00 | 1,565.00 | 1,568.00 | 1,568.00 | -1.82% | 161 |
| Sep 10, 2025 | 1,632.00 | 1,632.00 | 1,570.10 | 1,597.00 | 1,597.00 | -1.75% | 38 |
| Sep 9, 2025 | 1,640.00 | 1,665.00 | 1,612.00 | 1,625.40 | 1,625.40 | -1.31% | 57 |
| Sep 8, 2025 | 1,590.30 | 1,651.00 | 1,590.30 | 1,647.00 | 1,647.00 | 3.20% | 21 |
| Sep 5, 2025 | 1,594.00 | 1,649.00 | 1,572.47 | 1,596.00 | 1,596.00 | 0.69% | 115 |
| Sep 4, 2025 | 1,545.22 | 1,631.00 | 1,545.22 | 1,585.00 | 1,585.00 | -0.63% | 12 |
| Sep 3, 2025 | 1,600.00 | 1,642.00 | 1,595.00 | 1,595.00 | 1,595.00 | -2.27% | 84 |
| Sep 2, 2025 | 1,620.00 | 1,632.00 | 1,594.00 | 1,632.00 | 1,632.00 | -1.33% | 27 |
| Aug 29, 2025 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | -0.06% | 1 |
| Aug 28, 2025 | 1,704.81 | 1,706.00 | 1,653.00 | 1,655.00 | 1,655.00 | -2.36% | 20 |
| Aug 27, 2025 | 1,703.51 | 1,703.51 | 1,694.00 | 1,695.00 | 1,695.00 | 1.50% | 14 |
| Aug 26, 2025 | 1,691.00 | 1,691.00 | 1,669.00 | 1,670.00 | 1,670.00 | -0.65% | 103 |
| Aug 25, 2025 | 1,710.00 | 1,739.00 | 1,680.00 | 1,681.00 | 1,681.00 | -1.90% | 38 |
| Aug 22, 2025 | 1,719.59 | 1,737.19 | 1,713.50 | 1,713.50 | 1,713.50 | -0.83% | 13 |
| Aug 21, 2025 | 1,641.68 | 1,744.18 | 1,641.68 | 1,727.80 | 1,727.80 | 0.86% | 1,042 |
| Aug 20, 2025 | 1,718.00 | 1,718.00 | 1,664.04 | 1,713.00 | 1,713.00 | 3.57% | 29 |
| Aug 19, 2025 | 1,710.00 | 1,710.00 | 1,654.00 | 1,654.00 | 1,654.00 | 2.25% | 10 |
| Aug 18, 2025 | 1,710.48 | 1,710.48 | 1,617.67 | 1,617.67 | 1,617.67 | 0.79% | 27 |
| Aug 15, 2025 | 1,633.00 | 1,640.00 | 1,602.00 | 1,605.00 | 1,605.00 | -2.90% | 6 |
| Aug 14, 2025 | 1,602.00 | 1,653.00 | 1,590.00 | 1,653.00 | 1,653.00 | -2.54% | 3,481 |
| Aug 13, 2025 | 1,744.00 | 1,744.00 | 1,688.00 | 1,696.00 | 1,696.00 | 1.62% | 19 |
| Aug 12, 2025 | 1,659.60 | 1,734.00 | 1,659.60 | 1,669.00 | 1,669.00 | -3.47% | 138 |
| Aug 11, 2025 | 1,759.00 | 1,759.00 | 1,728.91 | 1,728.91 | 1,728.91 | 3.69% | 16 |
| Aug 8, 2025 | 1,704.00 | 1,714.00 | 1,667.39 | 1,667.39 | 1,667.39 | -3.34% | 29 |
| Aug 7, 2025 | 1,796.00 | 1,796.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1.17% | 8 |
| Aug 6, 2025 | 1,690.00 | 1,783.19 | 1,690.00 | 1,705.00 | 1,705.00 | 0.64% | 55 |
| Aug 5, 2025 | 1,694.12 | 1,694.12 | 1,694.12 | 1,694.12 | 1,694.12 | -0.30% | 2 |
| Aug 4, 2025 | 1,606.30 | 1,725.00 | 1,606.30 | 1,699.30 | 1,699.30 | -2.66% | 35 |
| Aug 1, 2025 | 1,646.00 | 1,745.69 | 1,643.00 | 1,745.69 | 1,745.69 | -2.53% | 110 |
| Jul 31, 2025 | 1,705.00 | 1,791.09 | 1,681.62 | 1,791.09 | 1,791.09 | 2.24% | 26 |
| Jul 30, 2025 | 1,766.00 | 1,780.00 | 1,716.00 | 1,751.82 | 1,751.82 | -1.70% | 16 |