Adyen N.V. (VIE:ADYE)
Austria · Delayed Price · Currency is EUR 930.80
-5.20 (-0.56%)
At close: Aug 7, 2026
VIE:ADYE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 907.00 | 907.70 | 878.40 | 878.40 | 878.40 | -2.30% | 133 |
| Jun 18, 2026 | 880.60 | 908.40 | 880.00 | 899.10 | 899.10 | 1.02% | 237 |
| Jun 17, 2026 | 893.30 | 913.30 | 889.00 | 890.00 | 890.00 | -0.06% | 203 |
| Jun 16, 2026 | 865.90 | 899.00 | 865.90 | 890.50 | 890.50 | 3.82% | 156 |
| Jun 15, 2026 | 862.70 | 866.50 | 853.40 | 857.70 | 857.70 | 3.59% | 65 |
| Jun 12, 2026 | 797.70 | 835.60 | 797.70 | 828.00 | 828.00 | 4.73% | 192 |
| Jun 11, 2026 | 801.60 | 801.60 | 790.60 | 790.60 | 790.60 | -2.33% | 48 |
| Jun 10, 2026 | 826.50 | 826.50 | 801.60 | 809.50 | 809.50 | -3.34% | 131 |
| Jun 9, 2026 | 830.50 | 840.90 | 825.80 | 837.50 | 837.50 | -0.91% | 44 |
| Jun 8, 2026 | 822.50 | 845.20 | 817.40 | 845.20 | 845.20 | 1.49% | 196 |
| Jun 5, 2026 | 895.90 | 898.80 | 810.10 | 832.80 | 832.80 | -7.21% | 250 |
| Jun 4, 2026 | 856.70 | 897.50 | 856.70 | 897.50 | 897.50 | 3.11% | - |
| Jun 3, 2026 | 877.00 | 877.60 | 870.40 | 870.40 | 870.40 | -3.44% | 3 |
| 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 |