Adyen N.V. (ADYYF)
OTCMKTS
· Delayed Price · Currency is USD
1,819.00
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Adyen Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 1,902.97 | 1,902.97 | 1,819.00 | 1,819.00 | 1,819.00 | -3.08% | 7 |
Feb 20, 2025 | 1,913.00 | 1,915.00 | 1,876.76 | 1,876.76 | 1,876.76 | -0.38% | 9 |
Feb 19, 2025 | 1,919.29 | 1,919.29 | 1,884.00 | 1,884.00 | 1,884.00 | -0.74% | 17 |
Feb 18, 2025 | 1,934.41 | 1,934.41 | 1,895.00 | 1,898.00 | 1,898.00 | -0.21% | 13 |
Feb 14, 2025 | 1,958.15 | 1,958.15 | 1,890.00 | 1,902.00 | 1,902.00 | 1.66% | 50 |
Feb 13, 2025 | 1,833.69 | 1,879.38 | 1,821.00 | 1,871.00 | 1,871.00 | 14.47% | 275 |
Feb 12, 2025 | 1,669.00 | 1,669.00 | 1,629.00 | 1,634.50 | 1,634.50 | 3.71% | 8 |
Feb 11, 2025 | 1,646.00 | 1,646.00 | 1,559.76 | 1,576.00 | 1,576.00 | 0.83% | 153 |
Feb 10, 2025 | 1,606.00 | 1,606.00 | 1,553.20 | 1,563.00 | 1,563.00 | -0.45% | 43 |
Feb 7, 2025 | 1,636.00 | 1,638.00 | 1,569.00 | 1,570.00 | 1,570.00 | -5.94% | 28 |
Feb 6, 2025 | 1,601.05 | 1,669.17 | 1,601.05 | 1,669.17 | 1,669.17 | -0.08% | 89 |
Feb 5, 2025 | 1,666.00 | 1,678.00 | 1,640.00 | 1,670.50 | 1,670.50 | 3.05% | 5 |
Feb 4, 2025 | 1,650.00 | 1,655.00 | 1,621.00 | 1,621.00 | 1,621.00 | 2.92% | 35 |
Feb 3, 2025 | 1,542.00 | 1,622.00 | 1,542.00 | 1,575.00 | 1,575.00 | -2.70% | 25 |
Jan 31, 2025 | 1,645.00 | 1,647.00 | 1,602.90 | 1,618.74 | 1,618.74 | 1.23% | 33 |
Jan 30, 2025 | 1,645.00 | 1,649.50 | 1,599.00 | 1,599.00 | 1,599.00 | -0.12% | 15 |
Jan 29, 2025 | 1,579.17 | 1,601.00 | 1,538.70 | 1,601.00 | 1,601.00 | 0.38% | 49 |
Jan 28, 2025 | 1,630.00 | 1,633.40 | 1,595.00 | 1,595.00 | 1,595.00 | 3.57% | 84 |
Jan 27, 2025 | 1,588.00 | 1,598.00 | 1,539.95 | 1,539.95 | 1,539.95 | -1.66% | 18 |
Jan 24, 2025 | 1,601.00 | 1,608.25 | 1,566.00 | 1,566.00 | 1,566.00 | 1.10% | 16 |
Jan 23, 2025 | 1,537.30 | 1,578.00 | 1,537.30 | 1,549.00 | 1,549.00 | -1.65% | 117 |
Jan 22, 2025 | 1,573.00 | 1,577.50 | 1,538.00 | 1,575.00 | 1,575.00 | 0.82% | 33 |
Jan 21, 2025 | 1,595.27 | 1,595.27 | 1,478.93 | 1,562.22 | 1,562.22 | 3.73% | 55 |
Jan 17, 2025 | 1,512.00 | 1,556.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.79% | 22 |
Jan 16, 2025 | 1,503.00 | 1,518.00 | 1,500.00 | 1,518.00 | 1,518.00 | 3.19% | 119 |
Jan 15, 2025 | 1,531.00 | 1,542.00 | 1,471.07 | 1,471.07 | 1,471.07 | 0.87% | 21 |
Jan 14, 2025 | 1,457.00 | 1,458.44 | 1,449.00 | 1,458.44 | 1,458.44 | 4.55% | 131 |
Jan 13, 2025 | 1,427.68 | 1,441.00 | 1,395.00 | 1,395.00 | 1,395.00 | -9.06% | 79 |
Jan 10, 2025 | 1,514.00 | 1,541.00 | 1,479.00 | 1,534.00 | 1,534.00 | 2.82% | 106 |
Jan 8, 2025 | 1,529.00 | 1,535.00 | 1,488.00 | 1,492.00 | 1,492.00 | -0.63% | 461 |
Jan 7, 2025 | 1,514.25 | 1,552.70 | 1,501.50 | 1,501.50 | 1,501.50 | -2.77% | 44 |
Jan 6, 2025 | 1,510.00 | 1,551.00 | 1,496.00 | 1,544.29 | 1,544.29 | 6.28% | 42 |
Jan 3, 2025 | 1,499.00 | 1,499.00 | 1,451.38 | 1,453.00 | 1,453.00 | 2.11% | 61 |
Jan 2, 2025 | 1,459.45 | 1,484.00 | 1,423.00 | 1,423.00 | 1,423.00 | -3.77% | 37 |
Dec 31, 2024 | 1,459.23 | 1,489.50 | 1,438.00 | 1,478.72 | 1,478.72 | -1.35% | 68 |
Dec 30, 2024 | 1,449.00 | 1,501.01 | 1,449.00 | 1,499.00 | 1,499.00 | 0.30% | 30 |
Dec 27, 2024 | 1,473.00 | 1,522.00 | 1,464.00 | 1,494.50 | 1,494.50 | 1.46% | 208 |
Dec 26, 2024 | 1,436.34 | 1,518.00 | 1,436.34 | 1,473.00 | 1,473.00 | 0.34% | 34 |
Dec 24, 2024 | 1,467.00 | 1,468.00 | 1,465.00 | 1,468.00 | 1,468.00 | 0.89% | 32 |
Dec 23, 2024 | 1,437.10 | 1,516.60 | 1,437.10 | 1,455.00 | 1,455.00 | -4.46% | 116 |
Dec 20, 2024 | 1,484.57 | 1,523.00 | 1,479.97 | 1,523.00 | 1,523.00 | 0.26% | 23 |
Dec 19, 2024 | 1,587.00 | 1,587.00 | 1,517.00 | 1,519.00 | 1,519.00 | -4.97% | 12 |
Dec 18, 2024 | 1,553.00 | 1,598.50 | 1,519.00 | 1,598.50 | 1,598.50 | 4.11% | 21 |
Dec 17, 2024 | 1,534.95 | 1,602.00 | 1,534.95 | 1,535.45 | 1,535.45 | -1.89% | 88 |
Dec 16, 2024 | 1,605.14 | 1,605.14 | 1,540.00 | 1,565.00 | 1,565.00 | -1.45% | 94 |
Dec 13, 2024 | 1,587.00 | 1,611.00 | 1,587.00 | 1,588.00 | 1,588.00 | 2.98% | 38 |
Dec 12, 2024 | 1,538.85 | 1,599.00 | 1,538.85 | 1,542.00 | 1,542.00 | -0.39% | 20 |
Dec 11, 2024 | 1,580.00 | 1,580.00 | 1,542.14 | 1,548.00 | 1,548.00 | 0.45% | 58 |
Dec 10, 2024 | 1,621.00 | 1,621.00 | 1,533.00 | 1,541.00 | 1,541.00 | -2.65% | 31 |
Dec 9, 2024 | 1,567.85 | 1,616.13 | 1,567.85 | 1,583.00 | 1,583.00 | 2.59% | 108 |
Dec 6, 2024 | 1,579.00 | 1,579.00 | 1,528.90 | 1,543.00 | 1,543.00 | 2.69% | 23 |
Dec 5, 2024 | 1,545.00 | 1,581.00 | 1,500.15 | 1,502.58 | 1,502.58 | -0.49% | 28 |
Dec 4, 2024 | 1,476.00 | 1,521.00 | 1,455.83 | 1,510.00 | 1,510.00 | 4.92% | 63 |
Dec 3, 2024 | 1,421.50 | 1,489.50 | 1,421.50 | 1,439.20 | 1,439.20 | -1.76% | 568 |
Dec 2, 2024 | 1,466.00 | 1,507.00 | 1,426.73 | 1,465.00 | 1,465.00 | -0.14% | 75 |
Nov 29, 2024 | 1,459.00 | 1,467.00 | 1,416.00 | 1,467.00 | 1,467.00 | 2.37% | 59 |
Nov 27, 2024 | 1,487.69 | 1,487.69 | 1,433.00 | 1,433.00 | 1,433.00 | 3.50% | 20 |
Nov 26, 2024 | 1,400.00 | 1,471.00 | 1,384.50 | 1,384.50 | 1,384.50 | 2.10% | 14 |
Nov 25, 2024 | 1,339.19 | 1,397.00 | 1,339.19 | 1,356.00 | 1,356.00 | 3.20% | 88 |
Nov 22, 2024 | 1,360.00 | 1,360.00 | 1,314.00 | 1,314.00 | 1,314.00 | -0.61% | 48 |
Nov 21, 2024 | 1,241.32 | 1,353.50 | 1,241.32 | 1,322.00 | 1,322.00 | 4.20% | 2,983 |
Nov 20, 2024 | 1,265.00 | 1,310.87 | 1,265.00 | 1,268.72 | 1,268.72 | -3.56% | 133 |
Nov 19, 2024 | 1,321.40 | 1,333.00 | 1,265.00 | 1,315.49 | 1,315.49 | 0.50% | 75 |
Nov 18, 2024 | 1,275.00 | 1,332.00 | 1,275.00 | 1,308.96 | 1,308.96 | 3.31% | 89 |
Nov 15, 2024 | 1,312.00 | 1,322.00 | 1,267.00 | 1,267.00 | 1,267.00 | -3.43% | 20 |
Nov 14, 2024 | 1,323.00 | 1,326.77 | 1,312.00 | 1,312.00 | 1,312.00 | - | 270 |
Nov 13, 2024 | 1,315.00 | 1,344.00 | 1,300.00 | 1,311.95 | 1,311.95 | -2.82% | 52 |
Nov 12, 2024 | 1,370.00 | 1,370.00 | 1,343.00 | 1,350.00 | 1,350.00 | -1.46% | 68 |
Nov 11, 2024 | 1,365.40 | 1,381.72 | 1,350.50 | 1,370.00 | 1,370.00 | 0.34% | 38 |
Nov 8, 2024 | 1,386.71 | 1,386.71 | 1,351.80 | 1,365.40 | 1,365.40 | -6.28% | 82 |
Nov 7, 2024 | 1,385.00 | 1,456.85 | 1,385.00 | 1,456.85 | 1,456.85 | -5.26% | 33 |
Nov 6, 2024 | 1,468.00 | 1,537.72 | 1,460.01 | 1,537.72 | 1,537.72 | -0.11% | 19 |
Nov 5, 2024 | 1,486.80 | 1,539.41 | 1,486.80 | 1,539.41 | 1,539.41 | 1.01% | 145 |
Nov 4, 2024 | 1,458.50 | 1,559.18 | 1,458.50 | 1,524.00 | 1,524.00 | 0.40% | 29 |
Nov 1, 2024 | 1,550.00 | 1,551.00 | 1,518.00 | 1,518.00 | 1,518.00 | -2.63% | 25 |
Oct 31, 2024 | 1,518.00 | 1,559.00 | 1,518.00 | 1,559.00 | 1,559.00 | 2.23% | 12 |
Oct 30, 2024 | 1,577.15 | 1,577.15 | 1,518.00 | 1,525.00 | 1,525.00 | -4.51% | 11 |
Oct 29, 2024 | 1,548.00 | 1,597.00 | 1,548.00 | 1,597.00 | 1,597.00 | 3.57% | 9 |
Oct 28, 2024 | 1,616.18 | 1,616.18 | 1,518.00 | 1,542.00 | 1,542.00 | 0.21% | 758 |
Oct 25, 2024 | 1,526.00 | 1,538.80 | 1,521.00 | 1,538.80 | 1,538.80 | 1.17% | 168 |
Oct 24, 2024 | 1,516.00 | 1,547.00 | 1,516.00 | 1,521.00 | 1,521.00 | -0.26% | 6 |
Oct 23, 2024 | 1,556.00 | 1,556.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.20% | 11 |
Oct 22, 2024 | 1,491.10 | 1,561.00 | 1,491.10 | 1,528.00 | 1,528.00 | - | 17 |
Oct 21, 2024 | 1,556.00 | 1,561.00 | 1,528.00 | 1,528.00 | 1,528.00 | -1.63% | 13 |
Oct 18, 2024 | 1,505.00 | 1,553.34 | 1,505.00 | 1,553.34 | 1,553.34 | 4.05% | 37 |
Oct 17, 2024 | 1,527.00 | 1,551.00 | 1,492.95 | 1,492.95 | 1,492.95 | 1.01% | 18 |
Oct 16, 2024 | 1,499.40 | 1,516.51 | 1,475.00 | 1,478.00 | 1,478.00 | 1.03% | 81 |
Oct 15, 2024 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | -0.71% | 11 |
Oct 14, 2024 | 1,439.57 | 1,508.46 | 1,439.57 | 1,473.51 | 1,473.51 | 0.72% | 39 |
Oct 11, 2024 | 1,502.38 | 1,512.48 | 1,463.00 | 1,463.00 | 1,463.00 | -3.93% | 191 |
Oct 10, 2024 | 1,496.15 | 1,522.90 | 1,495.65 | 1,522.90 | 1,522.90 | 1.59% | 42 |
Oct 9, 2024 | 1,535.00 | 1,565.00 | 1,499.00 | 1,499.00 | 1,499.00 | -2.28% | 34 |
Oct 8, 2024 | 1,464.95 | 1,541.00 | 1,464.95 | 1,534.00 | 1,534.00 | 4.85% | 15 |
Oct 7, 2024 | 1,480.00 | 1,509.45 | 1,463.00 | 1,463.00 | 1,463.00 | -0.68% | 14 |
Oct 4, 2024 | 1,494.00 | 1,494.00 | 1,463.00 | 1,473.00 | 1,473.00 | 0.68% | 18 |
Oct 3, 2024 | 1,500.00 | 1,500.00 | 1,457.00 | 1,463.00 | 1,463.00 | -6.22% | 27 |
Oct 2, 2024 | 1,500.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,560.00 | 3.93% | 16 |
Oct 1, 2024 | 1,508.32 | 1,540.50 | 1,501.00 | 1,501.00 | 1,501.00 | -2.09% | 58 |
Sep 30, 2024 | 1,553.00 | 1,570.24 | 1,533.00 | 1,533.00 | 1,533.00 | 2.50% | 13 |
Sep 27, 2024 | 1,533.00 | 1,575.00 | 1,495.66 | 1,495.66 | 1,495.66 | -1.92% | 31 |