Adyen N.V. (VIE:ADYE)
Austria · Delayed Price · Currency is EUR 1,084.00
+1.80 (0.17%)
Last updated: Aug 28, 2026, 1:44 PM CET
VIE:ADYE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,079.80 | 1,084.60 | 1,079.80 | 1,084.60 | - | 0.22% | - |
| 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 |
| Aug 19, 2026 | 1,047.00 | 1,052.00 | 1,027.20 | 1,052.00 | 1,052.00 | -0.21% | 278 |
| Aug 18, 2026 | 1,045.20 | 1,054.80 | 1,034.20 | 1,054.20 | 1,054.20 | 2.57% | 171 |
| Aug 17, 2026 | 1,052.40 | 1,052.40 | 1,015.00 | 1,027.80 | 1,027.80 | -2.36% | 394 |
| Aug 14, 2026 | 1,071.00 | 1,082.00 | 1,052.60 | 1,052.60 | 1,052.60 | -0.25% | 396 |
| Aug 13, 2026 | 1,033.40 | 1,078.80 | 1,033.40 | 1,055.20 | 1,055.20 | 16.53% | 239 |
| Aug 12, 2026 | 915.40 | 920.80 | 898.90 | 905.50 | 905.50 | -2.93% | 256 |
| Aug 11, 2026 | 931.50 | 937.30 | 919.70 | 932.80 | 932.80 | -0.24% | 142 |
| Aug 10, 2026 | 933.30 | 944.70 | 925.00 | 935.00 | 935.00 | 0.45% | 184 |
| Aug 7, 2026 | 938.00 | 946.30 | 930.80 | 930.80 | 930.80 | -0.56% | 269 |
| Aug 6, 2026 | 951.00 | 952.10 | 933.60 | 936.00 | 936.00 | -1.08% | 194 |
| Aug 5, 2026 | 935.20 | 954.90 | 935.20 | 946.20 | 946.20 | 1.05% | 240 |
| Aug 4, 2026 | 925.10 | 941.30 | 922.70 | 936.40 | 936.40 | 2.36% | 319 |
| Aug 3, 2026 | 897.50 | 920.00 | 896.10 | 914.80 | 914.80 | 3.75% | 222 |
| Jul 31, 2026 | 891.50 | 900.90 | 881.70 | 881.70 | 881.70 | -0.16% | 105 |
| Jul 30, 2026 | 884.30 | 894.80 | 877.50 | 883.10 | 883.10 | 0.79% | 327 |
| Jul 29, 2026 | 886.20 | 889.60 | 866.30 | 876.20 | 876.20 | -2.67% | 198 |
| Jul 28, 2026 | 843.50 | 900.20 | 838.10 | 900.20 | 900.20 | 7.01% | 292 |
| Jul 27, 2026 | 815.30 | 841.20 | 815.30 | 841.20 | 841.20 | 5.12% | 32 |
| Jul 24, 2026 | 796.90 | 805.10 | 790.10 | 800.20 | 800.20 | -0.20% | 174 |
| Jul 23, 2026 | 819.90 | 819.90 | 796.70 | 801.80 | 801.80 | -2.79% | 198 |
| Jul 22, 2026 | 812.50 | 830.10 | 809.50 | 824.80 | 824.80 | 0.95% | 175 |
| Jul 21, 2026 | 816.40 | 817.00 | 805.90 | 817.00 | 817.00 | 0.31% | 181 |
| Jul 20, 2026 | 835.70 | 835.70 | 814.30 | 814.50 | 814.50 | -2.01% | 155 |
| Jul 17, 2026 | 856.50 | 856.50 | 825.30 | 831.20 | 831.20 | -2.99% | 131 |
| Jul 16, 2026 | 878.50 | 878.50 | 850.10 | 856.80 | 856.80 | -1.48% | 179 |
| Jul 15, 2026 | 828.20 | 871.10 | 826.40 | 869.70 | 869.70 | 4.82% | 295 |
| Jul 14, 2026 | 827.00 | 831.10 | 804.20 | 829.70 | 829.70 | -1.81% | 274 |
| Jul 13, 2026 | 846.30 | 853.00 | 839.90 | 845.00 | 845.00 | -0.61% | 272 |
| Jul 10, 2026 | 836.60 | 854.60 | 834.70 | 850.20 | 850.20 | 1.70% | 299 |
| Jul 9, 2026 | 826.60 | 837.00 | 825.50 | 836.00 | 836.00 | 0.61% | 347 |
| Jul 8, 2026 | 844.10 | 845.00 | 822.30 | 830.90 | 830.90 | -3.03% | 278 |
| Jul 7, 2026 | 874.50 | 875.50 | 854.90 | 856.90 | 856.90 | -1.48% | 533 |
| Jul 6, 2026 | 885.50 | 885.50 | 864.10 | 869.80 | 869.80 | 1.17% | 366 |
| Jul 3, 2026 | 848.40 | 863.30 | 846.30 | 859.70 | 859.70 | 0.60% | 156 |
| Jul 2, 2026 | 842.00 | 858.00 | 834.80 | 854.60 | 854.60 | 0.93% | 217 |
| Jul 1, 2026 | 835.40 | 846.70 | 817.20 | 846.70 | 846.70 | 3.52% | 605 |
| Jun 30, 2026 | 828.10 | 831.50 | 812.20 | 817.90 | 817.90 | -1.80% | 247 |
| Jun 29, 2026 | 831.20 | 840.90 | 829.90 | 832.90 | 832.90 | 0.33% | 358 |
| 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 |