Adyen N.V. (ADYYF)
OTCMKTS · Delayed Price · Currency is USD
1,053.78
+107.03 (11.30%)
Oct 9, 2026, 3:35 PM EST
ADYYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,061.00 | 1,061.00 | 951.37 | 1,053.78 | 1,053.78 | 11.30% | 8 |
| 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 |
| Aug 28, 2026 | 1,335.00 | 1,335.00 | 1,245.00 | 1,284.00 | 1,284.00 | 3.72% | 155 |
| Aug 27, 2026 | 1,310.72 | 1,310.72 | 1,238.00 | 1,238.00 | 1,238.00 | -4.80% | 34 |
| Aug 26, 2026 | 1,245.00 | 1,300.46 | 1,245.00 | 1,300.46 | 1,300.46 | -1.78% | 37 |
| Aug 25, 2026 | 1,245.00 | 1,324.00 | 1,245.00 | 1,324.00 | 1,324.00 | 0.08% | 37 |
| Aug 24, 2026 | 1,293.70 | 1,329.72 | 1,238.00 | 1,322.94 | 1,322.94 | 6.90% | 268 |
| Aug 21, 2026 | 1,255.46 | 1,336.25 | 1,237.59 | 1,237.59 | 1,237.59 | 0.43% | 69 |
| Aug 20, 2026 | 1,240.00 | 1,240.00 | 1,232.24 | 1,232.24 | 1,232.24 | 6.77% | 86 |
| Aug 19, 2026 | 1,202.68 | 1,202.68 | 1,154.08 | 1,154.08 | 1,154.08 | -1.53% | 15 |
| Aug 18, 2026 | 1,173.21 | 1,173.21 | 1,165.88 | 1,172.03 | 1,172.03 | -1.07% | 20 |
| Aug 17, 2026 | 1,210.00 | 1,233.00 | 1,136.46 | 1,184.73 | 1,184.73 | -2.57% | 204 |
| Aug 14, 2026 | 1,240.00 | 1,283.24 | 1,182.00 | 1,216.00 | 1,216.00 | 1.33% | 427 |
| Aug 13, 2026 | 1,100.00 | 1,232.35 | 1,100.00 | 1,200.00 | 1,200.00 | 18.34% | 252 |
| Aug 12, 2026 | 1,057.63 | 1,057.63 | 1,014.00 | 1,014.00 | 1,014.00 | -0.97% | 45 |
| Aug 11, 2026 | 1,045.46 | 1,093.00 | 1,023.97 | 1,023.97 | 1,023.97 | -4.57% | 11 |
| Aug 10, 2026 | 1,112.00 | 1,112.00 | 1,072.35 | 1,073.00 | 1,073.00 | 1.47% | 360 |
| 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 |