Adyen N.V. (ADYYF)
OTCMKTS · Delayed Price · Currency is USD
1,128.00
+54.00 (5.03%)
At close: May 8, 2026
ADYYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,145.00 | 1,146.00 | 1,099.61 | 1,128.00 | 1,128.00 | 5.03% | 79 |
| May 7, 2026 | 1,104.00 | 1,171.73 | 1,074.00 | 1,074.00 | 1,074.00 | -1.83% | 73 |
| May 6, 2026 | 1,118.00 | 1,172.81 | 1,091.00 | 1,094.00 | 1,094.00 | -1.35% | 413 |
| May 5, 2026 | 1,064.00 | 1,109.00 | 1,055.00 | 1,109.00 | 1,109.00 | -3.90% | 80 |
| May 4, 2026 | 1,095.65 | 1,169.31 | 1,095.65 | 1,154.00 | 1,154.00 | -0.09% | 158 |
| May 1, 2026 | 1,127.70 | 1,155.00 | 1,100.00 | 1,155.00 | 1,155.00 | 0.17% | 136 |
| Apr 30, 2026 | 1,095.01 | 1,153.02 | 1,079.02 | 1,153.02 | 1,153.02 | -1.03% | 96 |
| Apr 29, 2026 | 1,081.00 | 1,165.00 | 1,078.92 | 1,165.00 | 1,165.00 | 5.91% | 44 |
| Apr 28, 2026 | 1,085.00 | 1,144.00 | 1,085.00 | 1,100.00 | 1,100.00 | -4.89% | 30 |
| Apr 27, 2026 | 1,116.00 | 1,157.00 | 1,079.01 | 1,156.50 | 1,156.50 | 3.54% | 68 |
| Apr 24, 2026 | 1,117.11 | 1,206.65 | 1,117.00 | 1,117.00 | 1,117.00 | 0.59% | 46 |
| Apr 23, 2026 | 1,160.09 | 1,160.09 | 1,050.50 | 1,110.50 | 1,110.50 | -4.18% | 95 |
| Apr 22, 2026 | 1,112.00 | 1,162.00 | 1,085.50 | 1,159.00 | 1,159.00 | -0.34% | 394 |
| Apr 21, 2026 | 1,131.00 | 1,171.00 | 1,087.89 | 1,163.00 | 1,163.00 | -0.17% | 231 |
| Apr 20, 2026 | 1,118.00 | 1,170.12 | 1,097.75 | 1,165.00 | 1,165.00 | 0.71% | 121 |
| Apr 17, 2026 | 1,184.14 | 1,186.00 | 1,125.00 | 1,156.82 | 1,156.82 | 6.59% | 90 |
| Apr 16, 2026 | 1,084.76 | 1,166.58 | 1,080.00 | 1,085.35 | 1,085.35 | -0.63% | 350 |
| Apr 15, 2026 | 1,118.18 | 1,161.00 | 1,092.19 | 1,092.19 | 1,092.19 | 2.55% | 383 |
| Apr 14, 2026 | 1,058.91 | 1,076.56 | 1,045.09 | 1,065.00 | 1,065.00 | 4.67% | 91 |
| Apr 13, 2026 | 999.94 | 1,070.25 | 998.45 | 1,017.50 | 1,017.50 | 1.45% | 153 |
| Apr 10, 2026 | 1,006.06 | 1,021.29 | 1,002.92 | 1,002.92 | 1,002.92 | 2.76% | 40 |
| Apr 9, 2026 | 996.51 | 1,017.00 | 958.43 | 976.00 | 976.00 | -1.51% | 153 |
| Apr 8, 2026 | 1,053.00 | 1,055.00 | 991.00 | 991.00 | 991.00 | 3.34% | 362 |
| Apr 7, 2026 | 973.75 | 1,005.44 | 955.00 | 959.00 | 959.00 | -3.13% | 104 |
| Apr 6, 2026 | 985.00 | 990.00 | 960.00 | 990.00 | 990.00 | -0.90% | 87 |
| Apr 2, 2026 | 945.02 | 999.00 | 945.02 | 999.00 | 999.00 | 2.25% | 235 |
| Apr 1, 2026 | 1,047.75 | 1,047.75 | 973.29 | 977.00 | 977.00 | -1.19% | 117 |
| Mar 31, 2026 | 980.00 | 1,029.96 | 980.00 | 988.78 | 988.78 | 3.11% | 86 |
| Mar 30, 2026 | 960.00 | 1,003.78 | 954.00 | 959.00 | 959.00 | 1.37% | 207 |
| Mar 27, 2026 | 956.28 | 1,004.00 | 946.00 | 946.00 | 946.00 | -7.97% | 149 |
| Mar 26, 2026 | 1,005.14 | 1,036.00 | 995.68 | 1,027.91 | 1,027.91 | 0.97% | 304 |
| Mar 25, 2026 | 1,077.86 | 1,077.86 | 1,018.00 | 1,018.00 | 1,018.00 | 2.55% | 168 |
| Mar 24, 2026 | 1,039.47 | 1,039.47 | 992.68 | 992.68 | 992.68 | -5.91% | 80 |
| Mar 23, 2026 | 1,014.12 | 1,060.94 | 1,014.12 | 1,055.00 | 1,055.00 | 4.63% | 443 |
| Mar 20, 2026 | 992.74 | 1,050.52 | 992.74 | 1,008.36 | 1,008.36 | -0.86% | 55 |
| Mar 19, 2026 | 999.99 | 1,020.21 | 989.68 | 1,017.11 | 1,017.11 | 1.74% | 95 |
| Mar 18, 2026 | 1,034.00 | 1,043.00 | 999.68 | 999.68 | 999.68 | -4.06% | 71 |
| Mar 17, 2026 | 1,046.32 | 1,072.00 | 1,039.67 | 1,042.00 | 1,042.00 | 1.04% | 56 |
| Mar 16, 2026 | 1,060.22 | 1,067.51 | 1,028.00 | 1,031.27 | 1,031.27 | -3.40% | 154 |
| Mar 13, 2026 | 1,067.27 | 1,071.34 | 1,042.71 | 1,067.60 | 1,067.60 | 0.06% | 35 |
| Mar 12, 2026 | 1,065.08 | 1,081.42 | 1,053.14 | 1,066.98 | 1,066.98 | -5.62% | 48 |
| Mar 11, 2026 | 1,030.76 | 1,130.51 | 1,030.76 | 1,130.51 | 1,130.51 | 4.12% | 130 |
| Mar 10, 2026 | 1,092.20 | 1,123.00 | 1,068.00 | 1,085.75 | 1,085.75 | -2.36% | 154 |
| Mar 9, 2026 | 1,086.27 | 1,112.00 | 1,068.86 | 1,112.00 | 1,112.00 | 0.18% | 118 |
| Mar 6, 2026 | 1,075.00 | 1,125.86 | 1,070.00 | 1,110.00 | 1,110.00 | 0.46% | 376 |
| Mar 5, 2026 | 1,071.53 | 1,122.80 | 1,071.53 | 1,104.88 | 1,104.88 | -3.25% | 349 |
| Mar 4, 2026 | 1,096.92 | 1,158.05 | 1,091.00 | 1,142.00 | 1,142.00 | 4.48% | 21,027 |
| Mar 3, 2026 | 1,100.80 | 1,145.80 | 1,080.00 | 1,093.00 | 1,093.00 | -5.58% | 165 |
| Mar 2, 2026 | 1,159.66 | 1,159.66 | 1,157.62 | 1,157.62 | 1,157.62 | 1.80% | 5 |
| Feb 27, 2026 | 1,137.00 | 1,220.00 | 1,115.00 | 1,137.20 | 1,137.20 | -0.31% | 66 |