Adyen N.V. (ADYYF)
OTCMKTS · Delayed Price · Currency is USD
997.00
-9.00 (-0.89%)
At close: Jun 22, 2026
ADYYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 1,106.00 | 1,128.28 | 1,084.00 | 1,084.00 | 1,084.00 | -3.78% | 101 |
| May 26, 2026 | 1,140.00 | 1,149.00 | 1,096.00 | 1,126.61 | 1,126.61 | -0.74% | 46 |
| May 22, 2026 | 1,137.00 | 1,137.00 | 1,054.83 | 1,135.00 | 1,135.00 | 1.34% | 50 |
| May 21, 2026 | 1,048.00 | 1,120.00 | 1,048.00 | 1,120.00 | 1,120.00 | 0.74% | 64 |
| May 20, 2026 | 1,129.00 | 1,129.00 | 1,056.35 | 1,111.78 | 1,111.78 | 3.01% | 13 |
| May 19, 2026 | 1,102.20 | 1,160.35 | 1,076.00 | 1,079.25 | 1,079.25 | 4.99% | 66 |
| May 18, 2026 | 1,052.60 | 1,074.54 | 1,028.00 | 1,028.00 | 1,028.00 | 0.39% | 150 |
| May 15, 2026 | 1,025.00 | 1,057.25 | 1,024.00 | 1,024.00 | 1,024.00 | -3.31% | 60 |
| May 14, 2026 | 1,039.00 | 1,072.45 | 1,020.00 | 1,059.00 | 1,059.00 | 1.15% | 100 |
| May 13, 2026 | 1,050.00 | 1,061.81 | 1,020.00 | 1,047.00 | 1,047.00 | -0.57% | 530 |
| May 12, 2026 | 1,053.00 | 1,086.00 | 1,053.00 | 1,053.00 | 1,053.00 | -3.84% | 12 |
| May 11, 2026 | 1,101.82 | 1,104.00 | 1,053.00 | 1,095.00 | 1,095.00 | -2.93% | 609 |
| 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 |