Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 932.62 | 932.62 | 930.00 | 930.00 | 930.00 | 37 |
| 2026-10-22 | 932.62 | 951.15 | 932.62 | 951.15 | 951.15 | 62 |
| 2026-10-21 | 927.55 | 937.10 | 927.55 | 927.55 | 927.55 | 62 |
| 2026-10-20 | 929.72 | 929.72 | 926.00 | 926.00 | 926.00 | 5 |
| 2026-10-19 | 929.72 | 929.72 | 923.55 | 923.55 | 923.55 | 19 |
| 2026-10-16 | 947.35 | 947.35 | 929.72 | 947.35 | 947.35 | 24 |
| 2026-10-15 | 918.20 | 942.60 | 916.20 | 942.60 | 942.60 | 15,221 |
| 2026-10-14 | 932.50 | 948.50 | 920.10 | 923.50 | 923.50 | 11,783 |
| 2026-10-13 | 925.45 | 938.90 | 906.50 | 932.40 | 932.40 | 5,770 |
| 2026-10-12 | 899.75 | 920.80 | 896.60 | 920.80 | 920.80 | 6,855 |
| 2026-10-09 | 875.05 | 890.75 | 869.60 | 875.25 | 875.25 | 6,355 |
| 2026-10-08 | 860.80 | 871.60 | 852.25 | 860.00 | 860.00 | 57,907 |
| 2026-10-07 | 862.50 | 869.50 | 853.30 | 868.10 | 868.10 | 19,029 |
| 2026-10-06 | 865.05 | 879.70 | 858.35 | 867.80 | 867.80 | 7,197 |
| 2026-10-05 | 855.55 | 864.80 | 845.30 | 862.50 | 862.50 | 14,070 |
| 2026-10-02 | 865.05 | 878.50 | 855.60 | 867.85 | 867.85 | 16,845 |
| 2026-10-01 | 867.85 | 875.90 | 850.30 | 851.75 | 851.75 | 32,607 |
| 2026-09-30 | 872.30 | 890.00 | 864.10 | 876.20 | 876.20 | 27,090 |
| 2026-09-29 | 872.50 | 883.80 | 864.50 | 870.00 | 870.00 | 56,360 |
| 2026-09-28 | 874.90 | 879.60 | 860.40 | 863.00 | 863.00 | 15,061 |
| 2026-09-25 | 850.20 | 877.90 | 843.85 | 868.50 | 868.50 | 132,567 |
| 2026-09-24 | 861.05 | 869.50 | 843.50 | 851.75 | 851.75 | 46,512 |
| 2026-09-23 | 897.65 | 899.80 | 856.10 | 858.30 | 858.30 | 50,390 |
| 2026-09-22 | 898.70 | 918.20 | 889.90 | 902.60 | 902.60 | 53,959 |
| 2026-09-21 | 890.50 | 891.25 | 875.45 | 890.50 | 890.50 | 23,328 |
| 2026-09-18 | 909.05 | 924.90 | 875.50 | 890.40 | 890.40 | 55,279 |
| 2026-09-17 | 922.00 | 922.20 | 902.60 | 920.10 | 920.10 | 11,753 |
| 2026-09-16 | 925.05 | 933.30 | 909.80 | 921.65 | 921.65 | 128,091 |
| 2026-09-15 | 947.65 | 949.90 | 929.75 | 937.55 | 937.55 | 86,641 |
| 2026-09-14 | 924.90 | 952.35 | 920.90 | 951.80 | 951.80 | 10,758 |
| 2026-09-11 | 922.90 | 929.60 | 911.35 | 921.85 | 921.85 | 18,038 |
| 2026-09-10 | 950.10 | 952.00 | 917.45 | 925.75 | 925.75 | 15,361 |
| 2026-09-09 | 975.05 | 994.80 | 945.60 | 956.00 | 956.00 | 22,223 |
| 2026-09-08 | 1,003.05 | 1,010.00 | 983.00 | 990.38 | 990.38 | 28,050 |
| 2026-09-07 | 1,024.20 | 1,026.40 | 996.70 | 1,000.87 | 1,000.87 | 26,352 |
| 2026-09-04 | 1,044.25 | 1,046.00 | 1,026.60 | 1,043.05 | 1,043.05 | 162,530 |
| 2026-09-03 | 1,042.35 | 1,063.40 | 1,036.60 | 1,051.85 | 1,051.85 | 19,389 |
| 2026-09-02 | 999.70 | 1,046.20 | 977.30 | 1,034.70 | 1,034.70 | 12,716 |
| 2026-09-01 | 1,043.50 | 1,044.80 | 1,006.80 | 1,006.80 | 1,006.80 | 53,463 |
| 2026-08-28 | 1,088.20 | 1,094.40 | 1,076.40 | 1,077.20 | 1,077.20 | 40,327 |
| 2026-08-27 | 1,072.40 | 1,093.60 | 1,066.40 | 1,073.80 | 1,073.80 | 8,061 |
| 2026-08-26 | 1,071.30 | 1,082.10 | 1,064.60 | 1,078.34 | 1,078.34 | 13,452 |
| 2026-08-25 | 1,078.70 | 1,082.20 | 1,065.90 | 1,075.63 | 1,075.63 | 47,589 |
| 2026-08-24 | 1,074.10 | 1,085.20 | 1,071.00 | 1,078.20 | 1,078.20 | 19,850 |
| 2026-08-21 | 1,062.90 | 1,083.90 | 1,059.00 | 1,082.30 | 1,082.30 | 56,968 |
| 2026-08-20 | 1,049.95 | 1,080.00 | 1,049.50 | 1,057.60 | 1,057.60 | 69,349 |
| 2026-08-19 | 1,056.00 | 1,056.80 | 1,026.40 | 1,049.35 | 1,049.35 | 23,403 |
| 2026-08-18 | 1,032.00 | 1,058.60 | 1,025.60 | 1,054.20 | 1,054.20 | 58,676 |
| 2026-08-17 | 1,060.00 | 1,060.00 | 1,012.20 | 1,032.40 | 1,032.40 | 31,782 |
| 2026-08-14 | 1,064.80 | 1,100.00 | 1,047.20 | 1,053.20 | 1,053.20 | 207,739 |
| 2026-08-13 | 962.00 | 1,080.00 | 962.00 | 1,063.70 | 1,063.70 | 106,876 |
| 2026-08-12 | 920.30 | 921.75 | 898.50 | 912.00 | 912.00 | 127,389 |
| 2026-08-11 | 935.05 | 941.45 | 918.30 | 933.39 | 933.39 | 12,800 |
| 2026-08-10 | 940.00 | 945.90 | 922.80 | 937.21 | 937.21 | 9,782 |
| 2026-08-07 | 946.50 | 948.55 | 927.20 | 935.75 | 935.75 | 5,766 |
| 2026-08-06 | 937.75 | 954.00 | 930.85 | 947.75 | 947.75 | 10,855 |
| 2026-08-05 | 940.00 | 958.30 | 924.20 | 956.05 | 956.05 | 59,731 |
| 2026-08-04 | 914.80 | 941.10 | 914.80 | 928.87 | 928.87 | 32,044 |
| 2026-08-03 | 890.00 | 928.40 | 883.10 | 926.90 | 926.90 | 29,218 |
| 2026-07-31 | 892.00 | 903.30 | 875.70 | 891.05 | 891.05 | 9,971 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.