Adyen N.V. (ADYYF)
OTCMKTS · Delayed Price · Currency is USD
1,596.00
+11.00 (0.69%)
Sep 5, 2025, 3:48 PM EDT
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 1,820.01 | 1,820.01 | 1,777.00 | 1,782.03 | 1,782.03 | -3.73% | 235 |
| Jul 28, 2025 | 1,825.01 | 1,851.00 | 1,825.01 | 1,851.00 | 1,851.00 | -0.27% | 22 |
| Jul 25, 2025 | 1,792.00 | 1,856.00 | 1,792.00 | 1,856.00 | 1,856.00 | 3.98% | 2 |
| Jul 24, 2025 | 1,774.00 | 1,804.17 | 1,774.00 | 1,785.00 | 1,785.00 | 1.56% | 6 |
| Jul 23, 2025 | 1,762.35 | 1,833.54 | 1,757.50 | 1,757.50 | 1,757.50 | -3.41% | 9 |
| Jul 22, 2025 | 1,819.55 | 1,819.55 | 1,819.55 | 1,819.55 | 1,819.55 | 1.59% | 1 |
| Jul 21, 2025 | 1,813.58 | 1,813.58 | 1,774.50 | 1,791.05 | 1,791.05 | -2.66% | 6 |
| Jul 18, 2025 | 1,887.00 | 1,887.00 | 1,750.00 | 1,840.00 | 1,840.00 | 3.60% | 31 |
| Jul 17, 2025 | 1,772.00 | 1,814.00 | 1,772.00 | 1,776.00 | 1,776.00 | -1.82% | 15 |
| Jul 16, 2025 | 1,735.00 | 1,809.00 | 1,735.00 | 1,809.00 | 1,809.00 | 3.37% | 18 |
| Jul 15, 2025 | 1,737.30 | 1,750.00 | 1,726.00 | 1,750.00 | 1,750.00 | -1.44% | 3 |
| Jul 14, 2025 | 1,739.63 | 1,778.30 | 1,713.00 | 1,775.55 | 1,775.55 | 1.93% | 25 |
| Jul 11, 2025 | 1,838.96 | 1,838.96 | 1,742.00 | 1,742.00 | 1,742.00 | -0.06% | 10 |
| Jul 10, 2025 | 1,840.00 | 1,840.00 | 1,741.00 | 1,743.00 | 1,743.00 | -3.49% | 16 |
| Jul 9, 2025 | 1,878.30 | 1,878.30 | 1,806.00 | 1,806.00 | 1,806.00 | -4.59% | 68 |
| Jul 8, 2025 | 1,856.00 | 1,892.82 | 1,808.00 | 1,892.82 | 1,892.82 | 4.98% | 64 |
| Jul 7, 2025 | 1,757.66 | 1,845.00 | 1,757.66 | 1,803.00 | 1,803.00 | 1.58% | 31 |
| Jul 3, 2025 | 1,821.00 | 1,821.00 | 1,774.00 | 1,775.00 | 1,775.00 | -2.63% | 169 |
| Jul 2, 2025 | 1,817.00 | 1,823.00 | 1,817.00 | 1,823.00 | 1,823.00 | -0.27% | 2 |
| Jul 1, 2025 | 1,839.00 | 1,839.00 | 1,824.00 | 1,828.00 | 1,828.00 | -0.44% | 13 |
| Jun 30, 2025 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | -0.92% | 1 |
| Jun 27, 2025 | 1,813.00 | 1,853.00 | 1,813.00 | 1,853.00 | 1,853.00 | 0.19% | 6 |
| Jun 26, 2025 | 1,827.15 | 1,849.49 | 1,800.00 | 1,849.49 | 1,849.49 | 2.24% | 178 |