Adyen N.V. (SWX:ADYEN)
Switzerland · Delayed Price · Currency is CHF 998.40
-8.60 (-0.85%)
Last updated: Aug 24, 2026, 9:08 AM CET
SWX:ADYEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 0.16% | - |
| Aug 20, 2026 | 1,005.40 | 1,005.40 | 1,005.40 | 1,005.40 | 1,005.40 | - | - |
| Aug 19, 2026 | 1,005.40 | 1,005.40 | 1,005.40 | 1,005.40 | 1,005.40 | - | 4 |
| Aug 18, 2026 | 1,005.40 | 1,005.40 | 1,005.40 | 1,005.40 | 1,005.40 | - | - |
| Aug 17, 2026 | 1,005.40 | 1,005.40 | 1,005.40 | 1,005.40 | 1,005.40 | - | - |
| Aug 14, 2026 | 1,005.40 | 1,005.40 | 1,005.40 | 1,005.40 | 1,005.40 | - | - |
| Aug 13, 2026 | 945.40 | 1,005.40 | 945.40 | 1,005.40 | 1,005.40 | 32.29% | 929 |
| Aug 12, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Aug 11, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Aug 10, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Aug 7, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Aug 6, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Aug 5, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Aug 4, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Aug 3, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Jul 31, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0.34% | - |
| Jul 30, 2026 | 757.40 | 757.40 | 757.40 | 757.40 | 757.40 | - | - |
| Jul 29, 2026 | 757.40 | 757.40 | 757.40 | 757.40 | 757.40 | - | - |
| Jul 28, 2026 | 757.40 | 757.40 | 757.40 | 757.40 | 757.40 | - | - |
| Jul 27, 2026 | 757.40 | 757.40 | 757.40 | 757.40 | 757.40 | - | - |
| Jul 24, 2026 | 757.40 | 757.40 | 757.40 | 757.40 | 757.40 | - | - |
| Jul 23, 2026 | 757.40 | 757.40 | 757.40 | 757.40 | 757.40 | - | - |
| Jul 22, 2026 | 757.40 | 757.40 | 757.40 | 757.40 | 757.40 | -5.87% | 1 |
| Jul 21, 2026 | 804.60 | 804.60 | 804.60 | 804.60 | 804.60 | - | - |
| Jul 20, 2026 | 804.60 | 804.60 | 804.60 | 804.60 | 804.60 | - | - |
| Jul 17, 2026 | 804.60 | 804.60 | 804.60 | 804.60 | 804.60 | - | - |
| Jul 16, 2026 | 804.60 | 804.60 | 804.60 | 804.60 | 804.60 | - | - |
| Jul 15, 2026 | 804.60 | 804.60 | 804.60 | 804.60 | 804.60 | - | - |
| Jul 14, 2026 | 804.60 | 804.60 | 804.60 | 804.60 | 804.60 | - | - |
| Jul 13, 2026 | 804.60 | 804.60 | 804.60 | 804.60 | 804.60 | - | - |
| Jul 10, 2026 | 804.60 | 804.60 | 804.60 | 804.60 | 804.60 | - | - |
| Jul 9, 2026 | 804.60 | 804.60 | 804.60 | 804.60 | 804.60 | - | - |
| Jul 8, 2026 | 804.60 | 804.60 | 804.60 | 804.60 | 804.60 | - | 20 |
| Jul 7, 2026 | 804.60 | 804.60 | 804.60 | 804.60 | 804.60 | - | - |
| Jul 6, 2026 | 804.60 | 804.60 | 804.60 | 804.60 | 804.60 | -1.38% | 5 |
| Jul 3, 2026 | 815.90 | 815.90 | 815.90 | 815.90 | 815.90 | - | - |
| Jul 2, 2026 | 815.90 | 815.90 | 815.90 | 815.90 | 815.90 | - | - |
| Jul 1, 2026 | 815.90 | 815.90 | 815.90 | 815.90 | 815.90 | - | - |
| Jun 30, 2026 | 815.90 | 815.90 | 815.90 | 815.90 | 815.90 | - | - |
| Jun 29, 2026 | 815.90 | 815.90 | 815.90 | 815.90 | 815.90 | - | - |
| Jun 26, 2026 | 815.90 | 815.90 | 815.90 | 815.90 | 815.90 | - | 663 |
| Jun 25, 2026 | 815.90 | 815.90 | 815.90 | 815.90 | 815.90 | - | 60 |
| Jun 24, 2026 | 815.90 | 815.90 | 815.90 | 815.90 | 815.90 | - | - |
| Jun 23, 2026 | 815.90 | 815.90 | 815.90 | 815.90 | 815.90 | - | - |
| Jun 22, 2026 | 815.90 | 815.90 | 815.90 | 815.90 | 815.90 | - | - |
| Jun 19, 2026 | 815.90 | 815.90 | 815.90 | 815.90 | 815.90 | - | - |
| Jun 18, 2026 | 815.90 | 815.90 | 815.90 | 815.90 | 815.90 | 10.23% | - |
| Jun 17, 2026 | 740.20 | 740.20 | 740.20 | 740.20 | 740.20 | - | - |
| Jun 16, 2026 | 740.20 | 740.20 | 740.20 | 740.20 | 740.20 | - | - |
| Jun 15, 2026 | 740.20 | 740.20 | 740.20 | 740.20 | 740.20 | - | - |