Adyen N.V. (VIE:ADYE)
Austria · Delayed Price · Currency is EUR 814.40
-11.30 (-1.37%)
At close: Oct 29, 2026
VIE:ADYE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 819.90 | 836.20 | 807.90 | 814.40 | 814.40 | -1.37% | 196 |
| Oct 28, 2026 | 839.40 | 839.40 | 825.70 | 825.70 | 825.70 | -13.27% | - |
| Oct 27, 2026 | 930.20 | 952.20 | 928.00 | 952.00 | 952.00 | 0.90% | 224 |
| Oct 23, 2026 | 954.40 | 958.10 | 930.50 | 943.50 | 943.50 | -0.62% | 163 |
| Oct 22, 2026 | 935.80 | 949.40 | 927.70 | 949.40 | 949.40 | 1.19% | 132 |
| Oct 21, 2026 | 919.50 | 943.20 | 918.30 | 938.20 | 938.20 | 1.03% | 189 |
| Oct 20, 2026 | 927.70 | 929.60 | 917.90 | 928.60 | 928.60 | -0.16% | 62 |
| Oct 19, 2026 | 945.80 | 945.80 | 924.50 | 930.10 | 930.10 | -1.63% | 114 |
| Oct 16, 2026 | 953.10 | 965.80 | 945.40 | 945.50 | 945.50 | 0.82% | 88 |
| Oct 15, 2026 | 926.10 | 937.80 | 922.50 | 937.80 | 937.80 | 1.78% | 145 |
| Oct 14, 2026 | 931.00 | 946.90 | 921.40 | 921.40 | 921.40 | -0.65% | 75 |
| Oct 13, 2026 | 933.50 | 938.80 | 910.70 | 927.40 | 927.40 | 1.45% | 261 |
| Oct 12, 2026 | 902.00 | 914.10 | 900.60 | 914.10 | 914.10 | 3.35% | 60 |
| Oct 9, 2026 | 873.90 | 888.40 | 873.90 | 884.50 | 884.50 | 2.11% | 186 |
| Oct 8, 2026 | 856.90 | 870.60 | 854.50 | 866.20 | 866.20 | 0.17% | 161 |
| Oct 7, 2026 | 862.00 | 865.70 | 856.40 | 864.70 | 864.70 | - | 217 |
| Oct 6, 2026 | 860.90 | 876.30 | 860.20 | 864.70 | 864.70 | 0.38% | 97 |
| Oct 5, 2026 | 857.00 | 861.40 | 845.70 | 861.40 | 861.40 | -0.12% | 105 |
| Oct 2, 2026 | 866.40 | 876.50 | 861.10 | 862.40 | 862.40 | 1.23% | 174 |
| Oct 1, 2026 | 870.70 | 870.70 | 851.90 | 851.90 | 851.90 | -3.46% | 286 |
| Sep 30, 2026 | 876.60 | 882.40 | 873.20 | 882.40 | 882.40 | 1.98% | 82 |
| Sep 29, 2026 | 871.10 | 883.40 | 864.50 | 865.30 | 865.30 | 0.16% | 162 |
| Sep 28, 2026 | 872.70 | 878.20 | 862.10 | 863.90 | 863.90 | -1.04% | 204 |
| Sep 25, 2026 | 847.80 | 873.00 | 847.40 | 873.00 | 873.00 | 1.62% | 152 |
| Sep 24, 2026 | 857.10 | 860.50 | 848.00 | 859.10 | 859.10 | -0.13% | 185 |
| Sep 23, 2026 | 893.80 | 893.80 | 860.20 | 860.20 | 860.20 | -4.83% | 193 |
| Sep 22, 2026 | 895.20 | 917.80 | 895.20 | 903.90 | 903.90 | 1.73% | 79 |
| Sep 21, 2026 | 888.50 | 889.90 | 875.80 | 888.50 | 888.50 | 0.76% | 129 |
| Sep 18, 2026 | 909.10 | 909.10 | 876.40 | 881.80 | 881.80 | -3.52% | 200 |
| Sep 17, 2026 | 909.90 | 917.60 | 904.40 | 914.00 | 914.00 | -0.81% | 121 |
| Sep 16, 2026 | 923.10 | 923.10 | 910.60 | 921.50 | 921.50 | -1.30% | 256 |
| Sep 15, 2026 | 948.50 | 948.50 | 930.70 | 933.60 | 933.60 | -1.82% | 365 |
| Sep 14, 2026 | 936.30 | 951.40 | 928.60 | 950.90 | 950.90 | 2.39% | 389 |
| Sep 11, 2026 | 917.00 | 929.40 | 912.50 | 928.70 | 928.70 | 0.90% | 409 |
| Sep 10, 2026 | 945.70 | 945.90 | 917.50 | 920.40 | 920.40 | -3.23% | 659 |
| Sep 9, 2026 | 978.20 | 978.20 | 946.00 | 951.10 | 951.10 | -3.83% | 723 |
| Sep 8, 2026 | 1,005.60 | 1,005.60 | 987.00 | 989.00 | 989.00 | -1.10% | 375 |
| Sep 7, 2026 | 1,019.60 | 1,019.60 | 996.90 | 1,000.00 | 1,000.00 | -3.19% | 104 |
| Sep 4, 2026 | 1,043.40 | 1,044.60 | 1,031.00 | 1,033.00 | 1,033.00 | -0.67% | 366 |
| Sep 3, 2026 | 1,056.40 | 1,061.00 | 1,038.20 | 1,040.00 | 1,040.00 | 0.41% | 560 |
| Sep 2, 2026 | 998.60 | 1,045.00 | 998.00 | 1,035.80 | 1,035.80 | 2.43% | 662 |
| Sep 1, 2026 | 1,035.20 | 1,035.20 | 1,009.40 | 1,011.20 | 1,011.20 | -5.35% | 180 |
| Aug 31, 2026 | 1,080.00 | 1,080.00 | 1,068.40 | 1,068.40 | 1,068.40 | -2.00% | 15 |
| Aug 28, 2026 | 1,079.80 | 1,092.20 | 1,079.80 | 1,090.20 | 1,090.20 | 0.74% | 32 |
| Aug 27, 2026 | 1,071.40 | 1,082.20 | 1,071.40 | 1,082.20 | 1,082.20 | 1.03% | 15 |
| Aug 26, 2026 | 1,075.00 | 1,076.40 | 1,064.80 | 1,071.20 | 1,071.20 | -0.17% | 31 |
| Aug 25, 2026 | 1,073.60 | 1,077.00 | 1,071.00 | 1,073.00 | 1,073.00 | -0.20% | 42 |
| Aug 24, 2026 | 1,073.80 | 1,082.40 | 1,073.00 | 1,075.20 | 1,075.20 | 0.04% | 141 |
| Aug 21, 2026 | 1,063.20 | 1,082.60 | 1,061.80 | 1,074.80 | 1,074.80 | 1.24% | 159 |
| Aug 20, 2026 | 1,056.60 | 1,065.40 | 1,052.60 | 1,061.60 | 1,061.60 | 0.91% | 111 |