Adyen N.V. (VIE:ADYE)
Austria · Delayed Price · Currency is EUR 940.30
-14.20 (-1.49%)
At close: Mar 5, 2026
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 944.50 | 957.00 | 940.30 | 940.30 | 940.30 | -1.49% | - |
| Mar 4, 2026 | 957.30 | 969.50 | 938.60 | 954.50 | 954.50 | 2.57% | 96 |
| Mar 3, 2026 | 954.30 | 954.30 | 930.60 | 930.60 | 930.60 | -4.45% | - |
| Mar 2, 2026 | 962.60 | 975.80 | 962.60 | 973.90 | 973.90 | -2.12% | - |
| Feb 27, 2026 | 988.30 | 1,009.00 | 988.30 | 995.00 | 995.00 | -0.30% | - |
| Feb 26, 2026 | 972.80 | 998.00 | 972.80 | 998.00 | 998.00 | 3.18% | - |
| Feb 25, 2026 | 939.30 | 967.20 | 939.30 | 967.20 | 967.20 | 2.25% | - |
| Feb 24, 2026 | 945.70 | 949.50 | 945.70 | 945.90 | 945.90 | -3.73% | - |
| Feb 23, 2026 | 996.50 | 998.70 | 982.50 | 982.50 | 982.50 | -0.98% | - |
| Feb 20, 2026 | 992.10 | 1,006.40 | 992.10 | 992.20 | 992.20 | -1.68% | - |
| Feb 19, 2026 | 983.70 | 1,009.20 | 983.70 | 1,009.20 | 1,009.20 | 3.60% | - |
| Feb 18, 2026 | 963.50 | 979.10 | 963.50 | 974.10 | 974.10 | 5.05% | - |
| Feb 17, 2026 | 920.00 | 928.10 | 920.00 | 927.30 | 927.30 | 0.14% | 9 |
| Feb 16, 2026 | 912.50 | 926.00 | 912.50 | 926.00 | 926.00 | 1.93% | 3 |
| Feb 13, 2026 | 923.80 | 923.80 | 905.60 | 908.50 | 908.50 | -1.45% | 1 |
| Feb 12, 2026 | 975.40 | 979.40 | 921.90 | 921.90 | 921.90 | -23.96% | 26 |
| Feb 11, 2026 | 1,197.40 | 1,212.40 | 1,197.40 | 1,212.40 | 1,212.40 | -2.08% | - |
| Feb 10, 2026 | 1,217.60 | 1,238.20 | 1,216.40 | 1,238.20 | 1,238.20 | 6.21% | 1 |
| Feb 9, 2026 | 1,137.00 | 1,171.00 | 1,137.00 | 1,165.80 | 1,165.80 | 3.13% | - |
| Feb 6, 2026 | 1,129.20 | 1,130.60 | 1,120.80 | 1,130.40 | 1,130.40 | -1.43% | 1 |
| Feb 5, 2026 | 1,173.80 | 1,179.20 | 1,146.80 | 1,146.80 | 1,146.80 | -2.52% | - |
| 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% | - |