Adyen N.V. (VIE:ADYE)
Austria · Delayed Price · Currency is EUR 1,176.40
-29.40 (-2.44%)
At close: Feb 4, 2026
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,177.00 | 1,177.00 | 1,168.40 | 1,176.40 | 1,176.40 | -2.44% | - |
| Feb 3, 2026 | 1,268.40 | 1,268.40 | 1,205.80 | 1,205.80 | 1,205.80 | -4.07% | - |
| Feb 2, 2026 | 1,233.40 | 1,257.00 | 1,229.00 | 1,257.00 | 1,257.00 | -0.14% | - |
| Jan 30, 2026 | 1,274.40 | 1,274.40 | 1,258.80 | 1,258.80 | 1,258.80 | -2.13% | - |
| Jan 29, 2026 | 1,288.00 | 1,288.00 | 1,268.80 | 1,286.20 | 1,286.20 | -1.33% | - |
| Jan 28, 2026 | 1,319.80 | 1,319.80 | 1,303.60 | 1,303.60 | 1,303.60 | -3.25% | - |
| Jan 27, 2026 | 1,394.40 | 1,394.40 | 1,347.40 | 1,347.40 | 1,347.40 | -4.52% | - |
| Jan 26, 2026 | 1,398.20 | 1,411.20 | 1,396.60 | 1,411.20 | 1,411.20 | 0.34% | - |
| Jan 23, 2026 | 1,422.80 | 1,422.80 | 1,406.40 | 1,406.40 | 1,406.40 | -0.10% | - |
| Jan 22, 2026 | 1,408.20 | 1,420.80 | 1,407.80 | 1,407.80 | 1,407.80 | -0.01% | - |
| Jan 21, 2026 | 1,387.00 | 1,408.00 | 1,383.60 | 1,408.00 | 1,408.00 | 2.43% | 7 |
| Jan 20, 2026 | 1,351.40 | 1,374.60 | 1,351.40 | 1,374.60 | 1,374.60 | 0.45% | - |
| Jan 19, 2026 | 1,362.40 | 1,379.00 | 1,362.40 | 1,368.40 | 1,368.40 | -1.48% | - |
| Jan 16, 2026 | 1,401.60 | 1,401.60 | 1,381.20 | 1,389.00 | 1,389.00 | -1.22% | - |
| Jan 15, 2026 | 1,405.80 | 1,406.20 | 1,391.60 | 1,406.20 | 1,406.20 | 1.56% | - |
| Jan 14, 2026 | 1,385.40 | 1,385.40 | 1,367.00 | 1,384.60 | 1,384.60 | -4.71% | 3 |
| Jan 13, 2026 | 1,435.00 | 1,453.00 | 1,427.20 | 1,453.00 | 1,453.00 | 1.94% | - |
| Jan 12, 2026 | 1,443.20 | 1,443.20 | 1,422.20 | 1,425.40 | 1,425.40 | -1.99% | - |
| Jan 9, 2026 | 1,433.00 | 1,457.80 | 1,433.00 | 1,454.40 | 1,454.40 | 0.36% | - |
| Jan 8, 2026 | 1,469.40 | 1,469.40 | 1,449.20 | 1,449.20 | 1,449.20 | -1.24% | - |
| Jan 7, 2026 | 1,461.80 | 1,472.80 | 1,460.40 | 1,467.40 | 1,467.40 | 2.98% | - |
| Jan 6, 2026 | 1,421.80 | 1,425.00 | 1,416.80 | 1,425.00 | 1,425.00 | 0.04% | - |
| Jan 5, 2026 | 1,424.20 | 1,425.80 | 1,412.20 | 1,424.40 | 1,424.40 | 0.88% | 6 |
| Jan 2, 2026 | 1,403.00 | 1,412.00 | 1,403.00 | 1,412.00 | 1,412.00 | 2.36% | - |
| Dec 30, 2025 | 1,374.00 | 1,379.40 | 1,374.00 | 1,379.40 | 1,379.40 | -0.09% | - |
| Dec 29, 2025 | 1,368.20 | 1,380.60 | 1,367.80 | 1,380.60 | 1,380.60 | 0.47% | 3 |
| Dec 23, 2025 | 1,379.40 | 1,381.40 | 1,374.20 | 1,374.20 | 1,374.20 | 0.01% | - |
| Dec 22, 2025 | 1,377.40 | 1,377.40 | 1,372.20 | 1,374.00 | 1,374.00 | -0.06% | - |
| Dec 19, 2025 | 1,366.80 | 1,374.80 | 1,366.80 | 1,374.80 | 1,374.80 | -0.49% | - |
| Dec 18, 2025 | 1,329.60 | 1,381.60 | 1,329.60 | 1,381.60 | 1,381.60 | 2.94% | - |
| Dec 17, 2025 | 1,334.80 | 1,344.80 | 1,334.60 | 1,342.20 | 1,342.20 | -0.93% | - |
| Dec 16, 2025 | 1,350.20 | 1,354.80 | 1,350.20 | 1,354.80 | 1,354.80 | 0.24% | - |
| Dec 15, 2025 | 1,341.20 | 1,354.80 | 1,341.20 | 1,351.60 | 1,351.60 | 0.82% | - |
| Dec 12, 2025 | 1,337.60 | 1,347.20 | 1,337.60 | 1,340.60 | 1,340.60 | 0.93% | - |
| Dec 11, 2025 | 1,317.80 | 1,328.20 | 1,314.60 | 1,328.20 | 1,328.20 | 1.10% | - |
| Dec 10, 2025 | 1,307.60 | 1,315.20 | 1,307.60 | 1,313.80 | 1,313.80 | -1.25% | - |
| Dec 9, 2025 | 1,338.00 | 1,339.80 | 1,330.40 | 1,330.40 | 1,330.40 | -1.55% | - |
| Dec 8, 2025 | 1,369.60 | 1,369.60 | 1,351.40 | 1,351.40 | 1,351.40 | 1.32% | - |
| Dec 5, 2025 | 1,330.20 | 1,341.20 | 1,330.20 | 1,333.80 | 1,333.80 | -1.65% | - |
| Dec 4, 2025 | 1,386.00 | 1,386.00 | 1,356.20 | 1,356.20 | 1,356.20 | -0.88% | - |
| Dec 3, 2025 | 1,376.60 | 1,376.60 | 1,368.20 | 1,368.20 | 1,368.20 | 2.04% | - |
| Dec 2, 2025 | 1,331.00 | 1,343.20 | 1,331.00 | 1,340.80 | 1,340.80 | 0.33% | - |
| Dec 1, 2025 | 1,337.40 | 1,343.00 | 1,336.40 | 1,336.40 | 1,336.40 | 0.42% | - |
| Nov 28, 2025 | 1,342.80 | 1,342.80 | 1,330.80 | 1,330.80 | 1,330.80 | -1.38% | - |
| Nov 27, 2025 | 1,332.40 | 1,349.40 | 1,332.40 | 1,349.40 | 1,349.40 | 1.14% | - |
| Nov 26, 2025 | 1,327.00 | 1,334.20 | 1,324.20 | 1,334.20 | 1,334.20 | 1.63% | - |
| Nov 25, 2025 | 1,313.20 | 1,313.20 | 1,303.00 | 1,312.80 | 1,312.80 | -0.38% | - |
| Nov 24, 2025 | 1,295.00 | 1,317.80 | 1,295.00 | 1,317.80 | 1,317.80 | 2.00% | - |
| Nov 21, 2025 | 1,290.00 | 1,292.00 | 1,288.00 | 1,292.00 | 1,292.00 | -2.65% | - |
| Nov 20, 2025 | 1,329.20 | 1,329.20 | 1,321.80 | 1,327.20 | 1,327.20 | -0.33% | - |