Adyen N.V. (VIE:ADYE)
Austria · Delayed Price · Currency is EUR 824.80
+1.10 (0.13%)
At close: Jun 26, 2026
VIE:ADYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 816.70 | 830.20 | 809.10 | 830.20 | 830.20 | 0.79% | 467 |
| Jun 25, 2026 | 822.30 | 830.90 | 815.10 | 823.70 | 823.70 | -2.34% | 503 |
| Jun 24, 2026 | 838.90 | 844.90 | 830.10 | 843.40 | 843.40 | 1.59% | 479 |
| Jun 23, 2026 | 853.00 | 853.60 | 829.80 | 830.20 | 830.20 | -5.53% | 457 |
| Jun 22, 2026 | 881.90 | 886.90 | 877.60 | 878.80 | 878.80 | 0.05% | 13 |
| Jun 19, 2026 | 907.00 | 907.70 | 878.40 | 878.40 | 878.40 | -2.30% | 133 |
| Jun 18, 2026 | 880.60 | 908.40 | 880.00 | 899.10 | 899.10 | 1.02% | 237 |
| Jun 17, 2026 | 893.30 | 913.30 | 889.00 | 890.00 | 890.00 | -0.06% | 203 |
| Jun 16, 2026 | 865.90 | 899.00 | 865.90 | 890.50 | 890.50 | 3.82% | 156 |
| Jun 15, 2026 | 862.70 | 866.50 | 853.40 | 857.70 | 857.70 | 3.59% | 65 |
| Jun 12, 2026 | 797.70 | 835.60 | 797.70 | 828.00 | 828.00 | 4.73% | 192 |
| Jun 11, 2026 | 801.60 | 801.60 | 790.60 | 790.60 | 790.60 | -2.33% | 48 |
| Jun 10, 2026 | 826.50 | 826.50 | 801.60 | 809.50 | 809.50 | -3.34% | 131 |
| Jun 9, 2026 | 830.50 | 840.90 | 825.80 | 837.50 | 837.50 | -0.91% | 44 |
| Jun 8, 2026 | 822.50 | 845.20 | 817.40 | 845.20 | 845.20 | 1.49% | 196 |
| Jun 5, 2026 | 895.90 | 898.80 | 810.10 | 832.80 | 832.80 | -7.21% | 250 |
| Jun 4, 2026 | 856.70 | 897.50 | 856.70 | 897.50 | 897.50 | 3.11% | - |
| Jun 3, 2026 | 877.00 | 877.60 | 870.40 | 870.40 | 870.40 | -3.44% | 3 |
| Jun 2, 2026 | 922.50 | 933.70 | 895.60 | 901.40 | 901.40 | -0.60% | 19 |
| Jun 1, 2026 | 902.50 | 906.80 | 888.80 | 906.80 | 906.80 | -3.48% | 11 |
| May 29, 2026 | 936.60 | 949.00 | 929.10 | 939.50 | 939.50 | 0.93% | 11 |
| May 28, 2026 | 950.50 | 950.50 | 922.50 | 930.80 | 930.80 | -3.62% | 34 |
| May 27, 2026 | 971.50 | 971.50 | 964.70 | 965.80 | 965.80 | 0.12% | - |
| May 26, 2026 | 981.60 | 981.60 | 964.60 | 964.60 | 964.60 | -2.77% | - |
| May 25, 2026 | 974.00 | 992.10 | 974.00 | 992.10 | 992.10 | 3.61% | - |
| May 22, 2026 | 962.20 | 962.20 | 957.50 | 957.50 | 957.50 | 1.73% | - |
| May 21, 2026 | 947.30 | 952.80 | 936.60 | 941.20 | 941.20 | -1.53% | - |
| May 20, 2026 | 947.80 | 955.80 | 939.10 | 955.80 | 955.80 | 0.96% | - |
| May 19, 2026 | 922.30 | 948.10 | 922.30 | 946.70 | 946.70 | 6.03% | - |
| May 18, 2026 | 882.70 | 892.90 | 882.70 | 892.90 | 892.90 | -0.08% | - |
| May 15, 2026 | 897.30 | 897.30 | 892.60 | 893.60 | 893.60 | 0.37% | - |
| May 14, 2026 | 887.30 | 890.30 | 884.20 | 890.30 | 890.30 | 0.79% | - |
| May 13, 2026 | 904.90 | 904.90 | 883.30 | 883.30 | 883.30 | -3.31% | - |
| May 12, 2026 | 903.30 | 913.50 | 903.30 | 913.50 | 913.50 | -1.65% | - |
| May 11, 2026 | 933.50 | 933.50 | 923.60 | 928.80 | 928.80 | -3.12% | - |
| May 8, 2026 | 946.10 | 962.70 | 946.10 | 958.70 | 958.70 | -0.50% | - |
| May 7, 2026 | 959.50 | 963.50 | 957.80 | 963.50 | 963.50 | -2.16% | - |
| May 6, 2026 | 984.80 | 996.20 | 984.80 | 984.80 | 984.80 | 4.67% | - |
| May 5, 2026 | 975.00 | 975.00 | 923.50 | 940.90 | 940.90 | -3.66% | 64 |
| May 4, 2026 | 970.60 | 976.80 | 970.60 | 976.60 | 976.60 | 1.67% | 2 |
| Apr 30, 2026 | 955.50 | 960.60 | 941.10 | 960.60 | 960.60 | 1.48% | - |
| Apr 29, 2026 | 962.60 | 962.60 | 942.90 | 946.60 | 946.60 | -1.54% | - |
| Apr 28, 2026 | 972.80 | 972.80 | 961.40 | 961.40 | 961.40 | -0.42% | - |
| Apr 27, 2026 | 966.60 | 969.20 | 963.60 | 965.50 | 965.50 | -2.70% | - |
| Apr 24, 2026 | 940.70 | 992.30 | 940.70 | 992.30 | 992.30 | 4.96% | - |
| Apr 23, 2026 | 961.50 | 961.50 | 945.40 | 945.40 | 945.40 | -2.27% | - |
| Apr 22, 2026 | 976.90 | 978.40 | 967.40 | 967.40 | 967.40 | -0.19% | - |
| Apr 21, 2026 | 969.70 | 972.00 | 967.60 | 969.20 | 969.20 | -0.05% | - |
| Apr 20, 2026 | 971.30 | 971.30 | 967.90 | 969.70 | 969.70 | -3.18% | - |
| Apr 17, 2026 | 961.80 | 1,001.60 | 961.80 | 1,001.60 | 1,001.60 | 3.52% | - |