Adyen N.V. (VIE:ADYE)
Austria · Delayed Price · Currency is EUR 877.60
-23.80 (-2.64%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:ADYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 969.80 | 973.70 | 967.50 | 967.50 | 967.50 | 0.59% | - |
| Apr 15, 2026 | 933.50 | 961.80 | 933.50 | 961.80 | 961.80 | 5.66% | 21 |
| Apr 14, 2026 | 897.70 | 915.80 | 897.70 | 910.30 | 910.30 | 5.04% | 23 |
| Apr 13, 2026 | 844.60 | 866.60 | 844.60 | 866.60 | 866.60 | -0.87% | - |
| Apr 10, 2026 | 875.50 | 876.60 | 870.70 | 874.20 | 874.20 | 0.81% | - |
| Apr 9, 2026 | 853.50 | 867.20 | 853.50 | 867.20 | 867.20 | -3.82% | - |
| Apr 8, 2026 | 908.90 | 908.90 | 901.60 | 901.60 | 901.60 | 6.96% | - |
| Apr 7, 2026 | 849.40 | 874.80 | 840.10 | 842.90 | 842.90 | 1.46% | 115 |
| 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 |