Adyen N.V. (ADYYF)
OTCMKTS · Delayed Price · Currency is USD
1,057.50
-35.50 (-3.25%)
At close: Aug 7, 2026
ADYYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,093.00 | 1,093.00 | 1,027.00 | 1,057.50 | 1,057.50 | -3.25% | 74 |
| Aug 6, 2026 | 1,034.04 | 1,093.00 | 1,025.50 | 1,093.00 | 1,093.00 | 6.10% | 214 |
| Aug 5, 2026 | 1,100.00 | 1,100.00 | 1,030.16 | 1,030.16 | 1,030.16 | -2.05% | 541 |
| Aug 4, 2026 | 1,030.20 | 1,100.00 | 1,030.20 | 1,051.75 | 1,051.75 | 3.52% | 31 |
| Aug 3, 2026 | 1,020.00 | 1,093.00 | 1,015.98 | 1,015.98 | 1,015.98 | -0.45% | 54 |
| Jul 31, 2026 | 1,055.00 | 1,062.00 | 983.80 | 1,020.60 | 1,020.60 | 4.45% | 126 |
| Jul 30, 2026 | 1,055.00 | 1,055.00 | 977.00 | 977.12 | 977.12 | 0.01% | 184 |
| Jul 29, 2026 | 995.09 | 995.09 | 977.00 | 977.00 | 977.00 | -4.24% | 97 |
| Jul 28, 2026 | 968.12 | 1,055.00 | 968.12 | 1,020.30 | 1,020.30 | 9.83% | 2,277 |
| Jul 27, 2026 | 980.00 | 980.00 | 911.28 | 929.00 | 929.00 | -2.88% | 68 |
| Jul 24, 2026 | 916.60 | 956.50 | 899.96 | 956.50 | 956.50 | 6.11% | 89 |
| Jul 23, 2026 | 905.96 | 940.00 | 901.46 | 901.46 | 901.46 | -5.80% | 72 |
| Jul 22, 2026 | 940.52 | 957.00 | 908.00 | 957.00 | 957.00 | 5.87% | 31 |
| Jul 21, 2026 | 900.99 | 940.52 | 900.99 | 903.96 | 903.96 | -3.87% | 100 |
| Jul 20, 2026 | 950.00 | 999.50 | 895.99 | 940.39 | 940.39 | -4.29% | 325 |
| Jul 17, 2026 | 965.00 | 986.00 | 933.00 | 982.50 | 982.50 | -0.46% | 270 |
| Jul 16, 2026 | 939.64 | 992.00 | 939.64 | 987.00 | 987.00 | -1.00% | 120 |
| Jul 15, 2026 | 1,015.82 | 1,015.82 | 956.00 | 997.00 | 997.00 | 6.86% | 30 |
| Jul 14, 2026 | 929.00 | 967.68 | 927.00 | 933.00 | 933.00 | -4.31% | 162 |
| Jul 13, 2026 | 986.00 | 986.00 | 941.00 | 975.00 | 975.00 | 3.72% | 207 |
| Jul 10, 2026 | 947.00 | 992.00 | 940.00 | 940.00 | 940.00 | 1.10% | 81 |
| Jul 9, 2026 | 963.00 | 981.00 | 927.00 | 929.75 | 929.75 | -0.67% | 82 |
| Jul 8, 2026 | 975.00 | 988.63 | 936.00 | 936.00 | 936.00 | -4.61% | 260 |
| Jul 7, 2026 | 965.00 | 981.25 | 962.50 | 981.25 | 981.25 | -1.58% | 188 |
| Jul 6, 2026 | 946.97 | 997.00 | 946.97 | 997.00 | 997.00 | 1.32% | 136 |
| Jul 2, 2026 | 930.00 | 995.00 | 930.00 | 984.00 | 984.00 | 5.13% | 201 |
| Jul 1, 2026 | 903.15 | 943.00 | 903.15 | 936.00 | 936.00 | -1.09% | 198 |
| Jun 30, 2026 | 955.59 | 955.59 | 927.00 | 946.32 | 946.32 | -2.54% | 69 |
| Jun 29, 2026 | 958.00 | 979.79 | 929.00 | 971.00 | 971.00 | 1.34% | 135 |
| Jun 26, 2026 | 941.09 | 961.00 | 927.00 | 958.18 | 958.18 | 3.70% | 213 |
| Jun 25, 2026 | 905.00 | 993.35 | 902.00 | 924.00 | 924.00 | -1.32% | 60 |
| Jun 24, 2026 | 945.00 | 973.00 | 935.00 | 936.38 | 936.38 | -4.11% | 452 |
| Jun 23, 2026 | 981.70 | 981.70 | 934.00 | 976.55 | 976.55 | -2.05% | 72 |
| Jun 22, 2026 | 1,005.00 | 1,051.23 | 997.00 | 997.00 | 997.00 | -0.89% | 95 |
| Jun 18, 2026 | 1,008.00 | 1,059.00 | 980.90 | 1,006.00 | 1,006.00 | 3.58% | 33 |
| Jun 17, 2026 | 1,021.00 | 1,056.00 | 971.25 | 971.25 | 971.25 | -6.34% | 294 |
| Jun 16, 2026 | 1,015.00 | 1,053.00 | 986.38 | 1,037.00 | 1,037.00 | 6.65% | 29,682 |
| Jun 15, 2026 | 976.00 | 1,043.80 | 965.00 | 972.30 | 972.30 | 8.21% | 166 |
| Jun 12, 2026 | 917.00 | 959.00 | 898.51 | 898.51 | 898.51 | -7.94% | 689 |
| Jun 11, 2026 | 918.86 | 976.00 | 880.00 | 976.00 | 976.00 | 2.68% | 1,150 |
| Jun 10, 2026 | 951.50 | 953.00 | 932.00 | 950.52 | 950.52 | -2.61% | 105 |
| Jun 9, 2026 | 945.00 | 992.38 | 935.00 | 976.00 | 976.00 | 5.40% | 172 |
| Jun 8, 2026 | 996.92 | 1,023.55 | 926.00 | 926.00 | 926.00 | -3.23% | 58 |
| Jun 5, 2026 | 977.77 | 980.00 | 938.00 | 956.89 | 956.89 | -6.65% | 73 |
| Jun 4, 2026 | 1,005.00 | 1,064.00 | 1,005.00 | 1,025.03 | 1,025.03 | 1.99% | 34 |
| Jun 3, 2026 | 1,027.00 | 1,027.00 | 977.00 | 1,005.00 | 1,005.00 | -10.71% | 100 |
| Jun 2, 2026 | 1,032.60 | 1,125.50 | 1,032.60 | 1,125.50 | 1,125.50 | 0.50% | 72 |
| Jun 1, 2026 | 1,009.50 | 1,119.90 | 1,009.50 | 1,119.90 | 1,119.90 | 1.81% | 200 |
| May 29, 2026 | 1,092.00 | 1,100.00 | 1,038.77 | 1,100.00 | 1,100.00 | 4.45% | 27 |
| May 28, 2026 | 1,126.00 | 1,126.00 | 1,042.36 | 1,053.18 | 1,053.18 | -2.84% | 89 |