Adyen N.V. (VIE:ADYE)
Austria · Delayed Price · Currency is EUR 965.50
-26.80 (-2.70%)
At close: Apr 27, 2026
VIE:ADYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |