Adyen N.V. (ADYYF)
OTCMKTS · Delayed Price · Currency is USD
980.00
+34.17 (3.61%)
Nov 9, 2026, 3:53 PM EST
ADYYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 961.50 | 1,035.00 | 961.50 | 980.00 | 980.00 | 3.61% | 4,721 |
| Nov 6, 2026 | 1,043.00 | 1,043.00 | 945.83 | 945.83 | 945.83 | -3.15% | 349 |
| Nov 5, 2026 | 990.00 | 1,067.00 | 946.50 | 976.63 | 976.63 | 0.18% | 138 |
| Nov 4, 2026 | 932.60 | 983.00 | 921.17 | 974.83 | 974.83 | 6.89% | 1,362 |
| Nov 3, 2026 | 955.52 | 980.99 | 912.00 | 912.00 | 912.00 | -0.55% | 439 |
| Nov 2, 2026 | 993.00 | 993.00 | 917.00 | 917.01 | 917.01 | -2.98% | 50 |
| Oct 30, 2026 | 907.00 | 970.00 | 907.00 | 945.19 | 945.19 | 0.83% | 77 |
| Oct 29, 2026 | 969.50 | 969.50 | 905.26 | 937.38 | 937.38 | 3.55% | 86 |
| Oct 28, 2026 | 955.66 | 955.66 | 903.68 | 905.26 | 905.26 | -12.15% | 124 |
| Oct 27, 2026 | 1,001.66 | 1,030.50 | 988.00 | 1,030.50 | 1,030.50 | -4.57% | 75 |
| Oct 26, 2026 | 1,088.00 | 1,088.00 | 1,023.84 | 1,079.82 | 1,079.82 | 4.24% | 2,017 |
| Oct 23, 2026 | 1,008.91 | 1,088.00 | 1,008.91 | 1,035.86 | 1,035.86 | 2.63% | 86 |
| Oct 22, 2026 | 1,021.00 | 1,086.00 | 1,009.29 | 1,009.29 | 1,009.29 | 0.99% | 64 |
| Oct 21, 2026 | 1,088.00 | 1,088.00 | 999.39 | 999.39 | 999.39 | 0.81% | 117 |
| Oct 20, 2026 | 998.68 | 1,088.00 | 991.40 | 991.40 | 991.40 | 0.69% | 1,027 |
| Oct 19, 2026 | 1,004.79 | 1,088.00 | 984.63 | 984.63 | 984.63 | -2.99% | 1,078 |
| Oct 16, 2026 | 1,042.00 | 1,088.00 | 1,008.00 | 1,015.00 | 1,015.00 | 2.14% | 88 |
| Oct 15, 2026 | 1,093.00 | 1,100.00 | 993.76 | 993.76 | 993.76 | -0.88% | 265 |
| Oct 14, 2026 | 1,009.00 | 1,047.54 | 1,002.62 | 1,002.62 | 1,002.62 | -3.65% | 73 |
| Oct 13, 2026 | 981.25 | 1,040.60 | 981.25 | 1,040.60 | 1,040.60 | -0.90% | 18 |
| Oct 12, 2026 | 980.00 | 1,056.61 | 979.75 | 1,050.00 | 1,050.00 | -0.36% | 77 |
| Oct 9, 2026 | 1,061.00 | 1,061.00 | 944.37 | 1,053.78 | 1,053.78 | 11.30% | 29,376 |
| Oct 8, 2026 | 975.00 | 1,040.46 | 946.75 | 946.75 | 946.75 | -2.16% | 61 |
| Oct 7, 2026 | 947.00 | 1,026.00 | 947.00 | 967.70 | 967.70 | -1.06% | 122 |
| Oct 6, 2026 | 978.06 | 1,045.00 | 971.06 | 978.06 | 978.06 | -3.92% | 242 |
| Oct 5, 2026 | 931.91 | 1,018.00 | 931.91 | 1,018.00 | 1,018.00 | 7.50% | 50 |
| Oct 2, 2026 | 963.00 | 997.50 | 947.00 | 947.00 | 947.00 | 0.85% | 55 |
| Oct 1, 2026 | 1,036.00 | 1,036.00 | 939.04 | 939.04 | 939.04 | -3.16% | 91 |
| Sep 30, 2026 | 1,000.00 | 1,000.00 | 958.03 | 969.71 | 969.71 | 0.53% | 23 |
| Sep 29, 2026 | 1,007.24 | 1,059.00 | 960.30 | 964.57 | 964.57 | 1.86% | 70 |
| Sep 28, 2026 | 941.98 | 1,003.18 | 936.70 | 947.00 | 947.00 | -8.06% | 64 |
| Sep 25, 2026 | 939.29 | 1,031.89 | 939.29 | 1,030.00 | 1,030.00 | 8.65% | 28 |
| Sep 24, 2026 | 946.77 | 948.00 | 946.77 | 948.00 | 948.00 | 1.24% | 39 |
| Sep 23, 2026 | 947.05 | 988.75 | 936.43 | 936.43 | 936.43 | -6.36% | 26 |
| Sep 22, 2026 | 1,006.99 | 1,006.99 | 999.99 | 999.99 | 999.99 | -0.70% | 16 |
| Sep 21, 2026 | 1,080.08 | 1,080.08 | 1,006.99 | 1,006.99 | 1,006.99 | - | 8 |
| Sep 18, 2026 | 1,008.00 | 1,065.00 | 1,006.99 | 1,006.99 | 1,006.99 | -0.94% | 81 |
| Sep 17, 2026 | 1,015.00 | 1,111.68 | 1,015.00 | 1,016.50 | 1,016.50 | -9.32% | 3,315 |
| Sep 16, 2026 | 1,119.71 | 1,120.99 | 1,021.24 | 1,120.99 | 1,120.99 | 6.07% | 5 |
| Sep 15, 2026 | 1,069.36 | 1,069.36 | 1,042.14 | 1,056.89 | 1,056.89 | -5.89% | 102 |
| Sep 14, 2026 | 1,152.25 | 1,159.49 | 1,035.43 | 1,123.02 | 1,123.02 | 9.00% | 54 |
| Sep 11, 2026 | 1,030.29 | 1,030.29 | 1,030.29 | 1,030.29 | 1,030.29 | -0.84% | 1,035 |
| Sep 10, 2026 | 1,032.00 | 1,105.00 | 1,032.00 | 1,039.00 | 1,039.00 | -1.53% | 52 |
| Sep 9, 2026 | 1,067.56 | 1,122.13 | 1,055.18 | 1,055.18 | 1,055.18 | -6.50% | 30 |
| Sep 8, 2026 | 1,192.72 | 1,192.72 | 1,128.50 | 1,128.50 | 1,128.50 | -2.06% | 196 |
| Sep 4, 2026 | 1,268.00 | 1,268.00 | 1,145.19 | 1,152.19 | 1,152.19 | -1.96% | 67 |
| Sep 3, 2026 | 1,259.00 | 1,259.00 | 1,175.18 | 1,175.18 | 1,175.18 | 1.17% | 80 |
| Sep 2, 2026 | 1,162.53 | 1,256.94 | 1,161.64 | 1,161.64 | 1,161.64 | 1.99% | 129 |
| Sep 1, 2026 | 1,150.62 | 1,201.11 | 1,138.52 | 1,139.00 | 1,139.00 | -11.10% | 26 |
| Aug 31, 2026 | 1,283.90 | 1,283.90 | 1,208.89 | 1,281.18 | 1,281.18 | -0.22% | 192 |