Adyen N.V. (ADYYF)
OTCMKTS
· Delayed Price · Currency is USD
1,538.00
-37.00 (-2.35%)
Mar 28, 2025, 4:00 PM EST
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 1,613.21 | 1,666.00 | 1,613.21 | 1,665.50 | 1,665.50 | 5.01% | 83 |
| Mar 13, 2025 | 1,666.00 | 1,666.00 | 1,586.00 | 1,586.00 | 1,586.00 | -4.80% | 39 |
| Mar 12, 2025 | 1,652.65 | 1,674.42 | 1,652.65 | 1,666.00 | 1,666.00 | 1.65% | 227 |
| Mar 11, 2025 | 1,626.65 | 1,664.60 | 1,605.00 | 1,639.00 | 1,639.00 | -0.85% | 4,018 |
| Mar 10, 2025 | 1,716.25 | 1,716.25 | 1,644.20 | 1,653.00 | 1,653.00 | -2.72% | 48 |
| Mar 7, 2025 | 1,708.91 | 1,809.59 | 1,690.00 | 1,699.19 | 1,699.19 | -5.34% | 58 |
| Mar 6, 2025 | 1,835.70 | 1,835.70 | 1,780.00 | 1,795.00 | 1,795.00 | -2.15% | 104 |
| Mar 5, 2025 | 1,794.70 | 1,853.00 | 1,779.65 | 1,834.44 | 1,834.44 | 1.91% | 35 |
| Mar 4, 2025 | 1,758.00 | 1,800.00 | 1,725.00 | 1,800.00 | 1,800.00 | -4.71% | 46 |
| Mar 3, 2025 | 1,834.00 | 1,888.88 | 1,779.00 | 1,888.88 | 1,888.88 | 3.09% | 94 |
| Feb 28, 2025 | 1,783.00 | 1,832.20 | 1,783.00 | 1,832.20 | 1,832.20 | 3.22% | 93 |
| Feb 27, 2025 | 1,770.00 | 1,781.00 | 1,736.00 | 1,775.00 | 1,775.00 | -1.98% | 57 |
| Feb 26, 2025 | 1,781.70 | 1,810.90 | 1,781.70 | 1,810.90 | 1,810.90 | -0.29% | 10 |
| Feb 25, 2025 | 1,816.25 | 1,816.25 | 1,816.25 | 1,816.25 | 1,816.25 | -1.69% | 16 |
| Feb 24, 2025 | 1,851.00 | 1,851.00 | 1,821.00 | 1,847.46 | 1,847.46 | 1.56% | 44 |
| 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 |