Adyen N.V. (VIE:ADYE)
Austria · Delayed Price · Currency is EUR 881.80
-32.20 (-3.52%)
At close: Sep 18, 2026
VIE:ADYE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |