Adyen N.V. (ADYYF)
OTCMKTS
· Delayed Price · Currency is USD
1,793.00
-6.00 (-0.33%)
May 28, 2025, 11:52 AM EDT
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 1,855.00 | 1,885.50 | 1,799.00 | 1,799.00 | 1,799.00 | 1.52% | 1,001 |
| May 23, 2025 | 1,807.00 | 1,831.00 | 1,772.00 | 1,772.00 | 1,772.00 | -1.23% | 12 |
| May 22, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | -2.97% | 3 |
| May 21, 2025 | 1,890.00 | 1,890.00 | 1,806.00 | 1,849.00 | 1,849.00 | - | 6 |
| May 20, 2025 | 1,807.60 | 1,849.00 | 1,794.00 | 1,849.00 | 1,849.00 | 3.90% | 25 |
| May 19, 2025 | 1,774.86 | 1,887.00 | 1,774.86 | 1,779.68 | 1,779.68 | -3.90% | 75 |
| May 16, 2025 | 1,848.29 | 1,852.00 | 1,848.29 | 1,852.00 | 1,852.00 | 0.82% | 2 |
| May 15, 2025 | 1,840.96 | 1,840.96 | 1,786.00 | 1,837.00 | 1,837.00 | -1.42% | 56 |
| May 14, 2025 | 1,823.46 | 1,891.37 | 1,794.25 | 1,863.48 | 1,863.48 | -1.33% | 377 |
| May 13, 2025 | 1,888.88 | 1,895.10 | 1,854.00 | 1,888.52 | 1,888.52 | 2.23% | 3,394 |
| May 12, 2025 | 1,794.50 | 1,847.26 | 1,794.50 | 1,847.26 | 1,847.26 | 5.44% | 13 |
| May 9, 2025 | 1,758.00 | 1,758.00 | 1,752.00 | 1,752.00 | 1,752.00 | 0.89% | 15 |
| May 8, 2025 | 1,755.32 | 1,760.00 | 1,726.79 | 1,736.55 | 1,736.55 | 3.48% | 98 |
| May 7, 2025 | 1,700.00 | 1,737.35 | 1,678.09 | 1,678.09 | 1,678.09 | 1.76% | 225 |
| May 6, 2025 | 1,644.00 | 1,680.44 | 1,627.42 | 1,649.00 | 1,649.00 | 0.18% | 21 |
| May 5, 2025 | 1,644.00 | 1,675.00 | 1,628.85 | 1,646.00 | 1,646.00 | 0.84% | 38 |
| May 2, 2025 | 1,599.85 | 1,632.30 | 1,589.60 | 1,632.30 | 1,632.30 | 2.18% | 88 |
| May 1, 2025 | 1,600.13 | 1,600.13 | 1,558.26 | 1,597.51 | 1,597.51 | 3.60% | 5 |
| Apr 30, 2025 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | -2.26% | 9 |
| Apr 29, 2025 | 1,629.70 | 1,629.70 | 1,577.63 | 1,577.63 | 1,577.63 | -5.06% | 52 |
| Apr 28, 2025 | 1,598.00 | 1,675.00 | 1,598.00 | 1,661.70 | 1,661.70 | -0.56% | 159 |
| Apr 25, 2025 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1.52% | 1 |
| Apr 24, 2025 | 1,644.00 | 1,681.00 | 1,644.00 | 1,646.00 | 1,646.00 | 0.30% | 17 |
| Apr 23, 2025 | 1,668.48 | 1,697.40 | 1,641.00 | 1,641.00 | 1,641.00 | 3.40% | 96 |
| Apr 22, 2025 | 1,575.00 | 1,647.00 | 1,572.00 | 1,587.00 | 1,587.00 | 3.49% | 954 |
| Apr 21, 2025 | 1,534.00 | 1,584.00 | 1,533.41 | 1,533.41 | 1,533.41 | -3.34% | 58 |
| Apr 17, 2025 | 1,565.00 | 1,624.00 | 1,565.00 | 1,586.34 | 1,586.34 | -5.87% | 25 |
| Apr 16, 2025 | 1,685.20 | 1,685.20 | 1,685.20 | 1,685.20 | 1,685.20 | 2.57% | 2 |
| Apr 15, 2025 | 1,649.20 | 1,653.00 | 1,599.00 | 1,643.00 | 1,643.00 | 1.38% | 720 |
| Apr 14, 2025 | 1,550.00 | 1,620.71 | 1,550.00 | 1,620.71 | 1,620.71 | 5.22% | 59 |
| Apr 11, 2025 | 1,513.51 | 1,575.75 | 1,479.00 | 1,540.29 | 1,540.29 | 4.57% | 246 |
| Apr 10, 2025 | 1,515.17 | 1,537.00 | 1,469.95 | 1,473.00 | 1,473.00 | -8.19% | 19 |
| Apr 9, 2025 | 1,482.63 | 1,604.36 | 1,350.68 | 1,604.36 | 1,604.36 | 17.39% | 183 |
| Apr 8, 2025 | 1,425.98 | 1,452.39 | 1,366.72 | 1,366.72 | 1,366.72 | 0.86% | 187 |
| Apr 7, 2025 | 1,350.00 | 1,438.77 | 1,308.82 | 1,355.05 | 1,355.05 | -2.45% | 110 |
| Apr 4, 2025 | 1,435.00 | 1,438.77 | 1,334.45 | 1,389.03 | 1,389.03 | -3.07% | 38 |
| Apr 3, 2025 | 1,499.00 | 1,516.53 | 1,433.00 | 1,433.05 | 1,433.05 | -8.61% | 72 |
| Apr 2, 2025 | 1,597.05 | 1,597.05 | 1,463.99 | 1,568.00 | 1,568.00 | 1.55% | 4 |
| Apr 1, 2025 | 1,582.48 | 1,595.66 | 1,508.22 | 1,544.00 | 1,544.00 | 3.21% | 47 |
| Mar 31, 2025 | 1,520.00 | 1,543.00 | 1,453.14 | 1,496.00 | 1,496.00 | -2.73% | 36 |
| Mar 28, 2025 | 1,566.47 | 1,575.00 | 1,536.00 | 1,538.00 | 1,538.00 | -2.04% | 33 |
| Mar 27, 2025 | 1,578.00 | 1,578.00 | 1,550.00 | 1,570.00 | 1,570.00 | - | 23 |
| Mar 26, 2025 | 1,611.00 | 1,611.00 | 1,570.00 | 1,570.00 | 1,570.00 | -4.73% | 4 |
| Mar 25, 2025 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 2.26% | 10 |
| Mar 24, 2025 | 1,622.80 | 1,669.00 | 1,600.00 | 1,611.60 | 1,611.60 | -2.74% | 133 |
| Mar 21, 2025 | 1,631.00 | 1,683.00 | 1,631.00 | 1,657.02 | 1,657.02 | 0.88% | 27 |
| Mar 20, 2025 | 1,692.57 | 1,692.57 | 1,642.52 | 1,642.52 | 1,642.52 | -3.08% | 14 |
| Mar 19, 2025 | 1,665.00 | 1,698.70 | 1,637.00 | 1,694.80 | 1,694.80 | 1.97% | 786 |
| Mar 18, 2025 | 1,666.00 | 1,669.50 | 1,638.00 | 1,662.00 | 1,662.00 | 0.66% | 30 |
| Mar 17, 2025 | 1,640.00 | 1,651.15 | 1,633.00 | 1,651.15 | 1,651.15 | -0.86% | 15 |