Adyen N.V. (ADYYF)
OTCMKTS · Delayed Price · Currency is USD
1,171.00
+20.29 (1.76%)
Feb 18, 2026, 10:47 AM EST
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,164.56 | 1,208.05 | 1,150.87 | 1,175.89 | 1,175.89 | 2.19% | 363 |
| Feb 17, 2026 | 1,108.96 | 1,150.71 | 1,088.00 | 1,150.71 | 1,150.71 | 4.80% | 219 |
| Feb 13, 2026 | 1,070.00 | 1,098.00 | 1,059.84 | 1,098.00 | 1,098.00 | 0.76% | 113 |
| Feb 12, 2026 | 1,168.00 | 1,175.95 | 1,070.00 | 1,089.68 | 1,089.68 | -22.72% | 1,311 |
| Feb 11, 2026 | 1,423.20 | 1,423.20 | 1,410.03 | 1,410.03 | 1,410.03 | -4.47% | 10 |
| Feb 10, 2026 | 1,464.76 | 1,484.55 | 1,464.76 | 1,476.01 | 1,476.01 | 4.61% | 240 |
| Feb 9, 2026 | 1,380.64 | 1,414.00 | 1,380.64 | 1,411.00 | 1,411.00 | 6.29% | 18 |
| Feb 6, 2026 | 1,334.75 | 1,367.00 | 1,311.50 | 1,327.55 | 1,327.55 | -0.41% | 95 |
| Feb 5, 2026 | 1,352.00 | 1,367.91 | 1,333.00 | 1,333.00 | 1,333.00 | -4.47% | 3,594 |
| Feb 4, 2026 | 1,394.67 | 1,441.55 | 1,370.00 | 1,395.34 | 1,395.34 | 0.34% | 56 |
| Feb 3, 2026 | 1,422.88 | 1,434.84 | 1,387.00 | 1,390.66 | 1,390.66 | -4.75% | 30 |
| Feb 2, 2026 | 1,471.12 | 1,551.75 | 1,444.00 | 1,460.00 | 1,460.00 | 2.26% | 37 |
| Jan 30, 2026 | 1,492.76 | 1,526.80 | 1,427.70 | 1,427.70 | 1,427.70 | -4.82% | 218 |
| Jan 29, 2026 | 1,523.30 | 1,528.08 | 1,498.00 | 1,500.00 | 1,500.00 | -4.27% | 66 |
| Jan 28, 2026 | 1,573.09 | 1,573.09 | 1,523.80 | 1,566.93 | 1,566.93 | -6.51% | 168 |
| Jan 27, 2026 | 1,568.00 | 1,676.06 | 1,568.00 | 1,676.06 | 1,676.06 | 5.29% | 8 |
| Jan 26, 2026 | 1,678.86 | 1,678.86 | 1,591.85 | 1,591.85 | 1,591.85 | -4.51% | 66 |
| Jan 23, 2026 | 1,620.27 | 1,667.00 | 1,616.00 | 1,667.00 | 1,667.00 | 1.15% | 20 |
| Jan 22, 2026 | 1,674.08 | 1,697.00 | 1,647.00 | 1,648.00 | 1,648.00 | -2.08% | 30 |
| Jan 21, 2026 | 1,642.84 | 1,731.02 | 1,635.00 | 1,683.00 | 1,683.00 | 3.70% | 17 |
| Jan 20, 2026 | 1,605.20 | 1,639.00 | 1,604.86 | 1,623.00 | 1,623.00 | -0.73% | 27 |
| Jan 16, 2026 | 1,606.95 | 1,635.00 | 1,578.50 | 1,635.00 | 1,635.00 | -1.09% | 39 |
| Jan 15, 2026 | 1,641.86 | 1,682.66 | 1,609.60 | 1,653.00 | 1,653.00 | 3.41% | 51 |
| Jan 14, 2026 | 1,595.75 | 1,639.69 | 1,595.75 | 1,598.50 | 1,598.50 | -3.24% | 46 |
| Jan 13, 2026 | 1,683.08 | 1,683.08 | 1,629.00 | 1,652.00 | 1,652.00 | -1.03% | 8 |
| Jan 12, 2026 | 1,673.77 | 1,673.77 | 1,662.65 | 1,669.23 | 1,669.23 | -0.41% | 7 |
| Jan 9, 2026 | 1,686.33 | 1,689.41 | 1,662.00 | 1,676.13 | 1,676.13 | -1.10% | 47 |
| Jan 8, 2026 | 1,690.45 | 1,694.81 | 1,645.00 | 1,694.81 | 1,694.81 | 1.12% | 43 |
| Jan 7, 2026 | 1,715.53 | 1,715.53 | 1,644.29 | 1,676.00 | 1,676.00 | -3.46% | 35 |
| Jan 6, 2026 | 1,664.44 | 1,736.00 | 1,664.44 | 1,736.00 | 1,736.00 | 4.33% | 37 |
| Jan 5, 2026 | 1,671.52 | 1,692.99 | 1,648.81 | 1,664.00 | 1,664.00 | 3.55% | 27 |
| Jan 2, 2026 | 1,639.84 | 1,710.30 | 1,604.00 | 1,607.00 | 1,607.00 | 1.64% | 19 |
| Dec 31, 2025 | 1,535.14 | 1,606.35 | 1,535.14 | 1,581.00 | 1,581.00 | -2.23% | 32 |
| Dec 30, 2025 | 1,615.69 | 1,628.92 | 1,581.00 | 1,617.00 | 1,617.00 | 1.95% | 61 |
| Dec 29, 2025 | 1,622.69 | 1,637.37 | 1,586.00 | 1,586.00 | 1,586.00 | 0.32% | 82 |
| Dec 26, 2025 | 1,635.00 | 1,635.00 | 1,580.00 | 1,581.00 | 1,581.00 | -3.24% | 43 |
| Dec 24, 2025 | 1,581.00 | 1,634.00 | 1,581.00 | 1,634.00 | 1,634.00 | 3.68% | 20 |
| Dec 23, 2025 | 1,620.00 | 1,621.00 | 1,545.55 | 1,576.00 | 1,576.00 | -3.73% | 62 |
| Dec 22, 2025 | 1,578.00 | 1,637.00 | 1,578.00 | 1,637.00 | 1,637.00 | 3.41% | 44 |
| Dec 19, 2025 | 1,649.88 | 1,649.88 | 1,549.89 | 1,583.00 | 1,583.00 | 0.72% | 54 |
| Dec 18, 2025 | 1,590.60 | 1,635.00 | 1,551.70 | 1,571.70 | 1,571.70 | 2.99% | 21 |
| Dec 17, 2025 | 1,555.42 | 1,555.42 | 1,526.00 | 1,526.00 | 1,526.00 | -1.93% | 20 |
| Dec 16, 2025 | 1,596.66 | 1,596.66 | 1,551.00 | 1,556.00 | 1,556.00 | -3.05% | 30 |
| Dec 15, 2025 | 1,583.11 | 1,605.00 | 1,552.00 | 1,605.00 | 1,605.00 | 4.63% | 39 |
| Dec 12, 2025 | 1,570.62 | 1,586.00 | 1,534.00 | 1,534.00 | 1,534.00 | -1.60% | 14 |
| Dec 11, 2025 | 1,558.18 | 1,559.18 | 1,558.18 | 1,559.01 | 1,559.01 | 1.83% | 124 |
| Dec 10, 2025 | 1,513.88 | 1,544.97 | 1,513.88 | 1,531.00 | 1,531.00 | -4.62% | 25 |
| Dec 9, 2025 | 1,537.85 | 1,605.23 | 1,499.00 | 1,605.23 | 1,605.23 | 5.54% | 54 |
| Dec 8, 2025 | 1,579.81 | 1,579.81 | 1,521.00 | 1,521.00 | 1,521.00 | -1.30% | 30 |
| Dec 5, 2025 | 1,543.60 | 1,564.08 | 1,538.60 | 1,541.00 | 1,541.00 | 1.58% | 29 |