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

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251,902.971,902.971,819.001,819.001,819.00-3.08%7
Feb 20, 20251,913.001,915.001,876.761,876.761,876.76-0.38%9
Feb 19, 20251,919.291,919.291,884.001,884.001,884.00-0.74%17
Feb 18, 20251,934.411,934.411,895.001,898.001,898.00-0.21%13
Feb 14, 20251,958.151,958.151,890.001,902.001,902.001.66%50
Feb 13, 20251,833.691,879.381,821.001,871.001,871.0014.47%275
Feb 12, 20251,669.001,669.001,629.001,634.501,634.503.71%8
Feb 11, 20251,646.001,646.001,559.761,576.001,576.000.83%153
Feb 10, 20251,606.001,606.001,553.201,563.001,563.00-0.45%43
Feb 7, 20251,636.001,638.001,569.001,570.001,570.00-5.94%28
Feb 6, 20251,601.051,669.171,601.051,669.171,669.17-0.08%89
Feb 5, 20251,666.001,678.001,640.001,670.501,670.503.05%5
Feb 4, 20251,650.001,655.001,621.001,621.001,621.002.92%35
Feb 3, 20251,542.001,622.001,542.001,575.001,575.00-2.70%25
Jan 31, 20251,645.001,647.001,602.901,618.741,618.741.23%33
Jan 30, 20251,645.001,649.501,599.001,599.001,599.00-0.12%15
Jan 29, 20251,579.171,601.001,538.701,601.001,601.000.38%49
Jan 28, 20251,630.001,633.401,595.001,595.001,595.003.57%84
Jan 27, 20251,588.001,598.001,539.951,539.951,539.95-1.66%18
Jan 24, 20251,601.001,608.251,566.001,566.001,566.001.10%16
Jan 23, 20251,537.301,578.001,537.301,549.001,549.00-1.65%117
Jan 22, 20251,573.001,577.501,538.001,575.001,575.000.82%33
Jan 21, 20251,595.271,595.271,478.931,562.221,562.223.73%55
Jan 17, 20251,512.001,556.001,506.001,506.001,506.00-0.79%22
Jan 16, 20251,503.001,518.001,500.001,518.001,518.003.19%119
Jan 15, 20251,531.001,542.001,471.071,471.071,471.070.87%21
Jan 14, 20251,457.001,458.441,449.001,458.441,458.444.55%131
Jan 13, 20251,427.681,441.001,395.001,395.001,395.00-9.06%79
Jan 10, 20251,514.001,541.001,479.001,534.001,534.002.82%106
Jan 8, 20251,529.001,535.001,488.001,492.001,492.00-0.63%461
Jan 7, 20251,514.251,552.701,501.501,501.501,501.50-2.77%44
Jan 6, 20251,510.001,551.001,496.001,544.291,544.296.28%42
Jan 3, 20251,499.001,499.001,451.381,453.001,453.002.11%61
Jan 2, 20251,459.451,484.001,423.001,423.001,423.00-3.77%37
Dec 31, 20241,459.231,489.501,438.001,478.721,478.72-1.35%68
Dec 30, 20241,449.001,501.011,449.001,499.001,499.000.30%30
Dec 27, 20241,473.001,522.001,464.001,494.501,494.501.46%208
Dec 26, 20241,436.341,518.001,436.341,473.001,473.000.34%34
Dec 24, 20241,467.001,468.001,465.001,468.001,468.000.89%32
Dec 23, 20241,437.101,516.601,437.101,455.001,455.00-4.46%116
Dec 20, 20241,484.571,523.001,479.971,523.001,523.000.26%23
Dec 19, 20241,587.001,587.001,517.001,519.001,519.00-4.97%12
Dec 18, 20241,553.001,598.501,519.001,598.501,598.504.11%21
Dec 17, 20241,534.951,602.001,534.951,535.451,535.45-1.89%88
Dec 16, 20241,605.141,605.141,540.001,565.001,565.00-1.45%94
Dec 13, 20241,587.001,611.001,587.001,588.001,588.002.98%38
Dec 12, 20241,538.851,599.001,538.851,542.001,542.00-0.39%20
Dec 11, 20241,580.001,580.001,542.141,548.001,548.000.45%58
Dec 10, 20241,621.001,621.001,533.001,541.001,541.00-2.65%31
Dec 9, 20241,567.851,616.131,567.851,583.001,583.002.59%108
Dec 6, 20241,579.001,579.001,528.901,543.001,543.002.69%23
Dec 5, 20241,545.001,581.001,500.151,502.581,502.58-0.49%28
Dec 4, 20241,476.001,521.001,455.831,510.001,510.004.92%63
Dec 3, 20241,421.501,489.501,421.501,439.201,439.20-1.76%568
Dec 2, 20241,466.001,507.001,426.731,465.001,465.00-0.14%75
Nov 29, 20241,459.001,467.001,416.001,467.001,467.002.37%59
Nov 27, 20241,487.691,487.691,433.001,433.001,433.003.50%20
Nov 26, 20241,400.001,471.001,384.501,384.501,384.502.10%14
Nov 25, 20241,339.191,397.001,339.191,356.001,356.003.20%88
Nov 22, 20241,360.001,360.001,314.001,314.001,314.00-0.61%48
Nov 21, 20241,241.321,353.501,241.321,322.001,322.004.20%2,983
Nov 20, 20241,265.001,310.871,265.001,268.721,268.72-3.56%133
Nov 19, 20241,321.401,333.001,265.001,315.491,315.490.50%75
Nov 18, 20241,275.001,332.001,275.001,308.961,308.963.31%89
Nov 15, 20241,312.001,322.001,267.001,267.001,267.00-3.43%20
Nov 14, 20241,323.001,326.771,312.001,312.001,312.00-270
Nov 13, 20241,315.001,344.001,300.001,311.951,311.95-2.82%52
Nov 12, 20241,370.001,370.001,343.001,350.001,350.00-1.46%68
Nov 11, 20241,365.401,381.721,350.501,370.001,370.000.34%38
Nov 8, 20241,386.711,386.711,351.801,365.401,365.40-6.28%82
Nov 7, 20241,385.001,456.851,385.001,456.851,456.85-5.26%33
Nov 6, 20241,468.001,537.721,460.011,537.721,537.72-0.11%19
Nov 5, 20241,486.801,539.411,486.801,539.411,539.411.01%145
Nov 4, 20241,458.501,559.181,458.501,524.001,524.000.40%29
Nov 1, 20241,550.001,551.001,518.001,518.001,518.00-2.63%25
Oct 31, 20241,518.001,559.001,518.001,559.001,559.002.23%12
Oct 30, 20241,577.151,577.151,518.001,525.001,525.00-4.51%11
Oct 29, 20241,548.001,597.001,548.001,597.001,597.003.57%9
Oct 28, 20241,616.181,616.181,518.001,542.001,542.000.21%758
Oct 25, 20241,526.001,538.801,521.001,538.801,538.801.17%168
Oct 24, 20241,516.001,547.001,516.001,521.001,521.00-0.26%6
Oct 23, 20241,556.001,556.001,525.001,525.001,525.00-0.20%11
Oct 22, 20241,491.101,561.001,491.101,528.001,528.00-17
Oct 21, 20241,556.001,561.001,528.001,528.001,528.00-1.63%13
Oct 18, 20241,505.001,553.341,505.001,553.341,553.344.05%37
Oct 17, 20241,527.001,551.001,492.951,492.951,492.951.01%18
Oct 16, 20241,499.401,516.511,475.001,478.001,478.001.03%81
Oct 15, 20241,463.001,463.001,463.001,463.001,463.00-0.71%11
Oct 14, 20241,439.571,508.461,439.571,473.511,473.510.72%39
Oct 11, 20241,502.381,512.481,463.001,463.001,463.00-3.93%191
Oct 10, 20241,496.151,522.901,495.651,522.901,522.901.59%42
Oct 9, 20241,535.001,565.001,499.001,499.001,499.00-2.28%34
Oct 8, 20241,464.951,541.001,464.951,534.001,534.004.85%15
Oct 7, 20241,480.001,509.451,463.001,463.001,463.00-0.68%14
Oct 4, 20241,494.001,494.001,463.001,473.001,473.000.68%18
Oct 3, 20241,500.001,500.001,457.001,463.001,463.00-6.22%27
Oct 2, 20241,500.001,560.001,500.001,560.001,560.003.93%16
Oct 1, 20241,508.321,540.501,501.001,501.001,501.00-2.09%58
Sep 30, 20241,553.001,570.241,533.001,533.001,533.002.50%13
Sep 27, 20241,533.001,575.001,495.661,495.661,495.66-1.92%31