Adyen N.V. (VIE:ADYE)
Austria · Delayed Price · Currency is EUR 830.80
-45.90 (-5.24%)
Last updated: Apr 2, 2026, 4:19 PM CET
VIE:ADYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 842.80 | 842.80 | 830.80 | 830.80 | 830.80 | -5.24% | 2 |
| Apr 1, 2026 | 873.90 | 876.70 | 869.10 | 876.70 | 876.70 | 1.80% | 12 |
| Mar 31, 2026 | 861.60 | 862.60 | 856.10 | 861.20 | 861.20 | 0.73% | 8 |
| Mar 30, 2026 | 849.60 | 855.00 | 846.20 | 855.00 | 855.00 | -0.01% | 8 |
| Mar 27, 2026 | 886.90 | 886.90 | 855.10 | 855.10 | 855.10 | -3.79% | - |
| Mar 26, 2026 | 883.90 | 888.80 | 876.80 | 888.80 | 888.80 | -2.17% | - |
| Mar 25, 2026 | 908.10 | 908.70 | 906.60 | 908.50 | 908.50 | 2.46% | - |
| Mar 24, 2026 | 884.50 | 889.90 | 884.50 | 886.70 | 886.70 | -0.25% | - |
| Mar 23, 2026 | 848.90 | 888.90 | 848.90 | 888.90 | 888.90 | 1.51% | - |
| Mar 20, 2026 | 868.00 | 875.70 | 860.20 | 875.70 | 875.70 | 0.45% | 8 |
| Mar 19, 2026 | 874.60 | 874.60 | 862.50 | 871.80 | 871.80 | -1.57% | - |
| Mar 18, 2026 | 909.10 | 912.50 | 885.70 | 885.70 | 885.70 | -2.68% | - |
| Mar 17, 2026 | 886.80 | 910.10 | 886.80 | 910.10 | 910.10 | -0.04% | - |
| Mar 16, 2026 | 899.40 | 915.80 | 899.40 | 910.50 | 910.50 | -1.19% | - |
| Mar 13, 2026 | 917.40 | 921.50 | 917.40 | 921.50 | 921.50 | 0.72% | - |
| Mar 12, 2026 | 927.80 | 929.10 | 914.90 | 914.90 | 914.90 | -0.75% | - |
| Mar 11, 2026 | 924.60 | 924.60 | 916.60 | 921.80 | 921.80 | -2.03% | - |
| Mar 10, 2026 | 955.40 | 960.20 | 940.90 | 940.90 | 940.90 | 1.23% | - |
| Mar 9, 2026 | 909.90 | 935.20 | 909.90 | 929.50 | 929.50 | -0.61% | - |
| Mar 6, 2026 | 964.80 | 964.80 | 935.20 | 935.20 | 935.20 | -0.54% | - |
| 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% | - |