Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 877.05 | 891.00 | 875.40 | 883.25 | 883.25 | 23,124 |
| 2026-07-29 | 878.40 | 893.20 | 862.60 | 874.00 | 874.00 | 9,098 |
| 2026-07-28 | 835.75 | 906.25 | 833.20 | 870.16 | 870.16 | 24,134 |
| 2026-07-27 | 807.80 | 842.40 | 807.80 | 837.92 | 837.92 | 40,727 |
| 2026-07-24 | 797.05 | 806.80 | 786.44 | 796.90 | 796.90 | 36,628 |
| 2026-07-23 | 821.90 | 821.90 | 795.40 | 800.20 | 800.20 | 19,009 |
| 2026-07-22 | 820.00 | 834.65 | 806.65 | 830.20 | 830.20 | 51,060 |
| 2026-07-21 | 816.10 | 827.90 | 803.40 | 810.60 | 810.60 | 33,377 |
| 2026-07-20 | 825.05 | 840.35 | 808.80 | 822.29 | 822.29 | 18,356 |
| 2026-07-17 | 857.00 | 857.00 | 824.20 | 829.65 | 829.65 | 33,068 |
| 2026-07-16 | 877.15 | 888.90 | 848.20 | 857.35 | 857.35 | 15,532 |
| 2026-07-15 | 823.35 | 872.00 | 821.20 | 856.70 | 856.70 | 26,083 |
| 2026-07-14 | 836.00 | 836.25 | 803.45 | 834.79 | 834.79 | 19,542 |
| 2026-07-13 | 854.40 | 854.40 | 837.80 | 844.75 | 844.75 | 6,642 |
| 2026-07-10 | 835.05 | 856.50 | 831.00 | 849.35 | 849.35 | 20,722 |
| 2026-07-09 | 827.05 | 839.90 | 816.20 | 836.40 | 836.40 | 14,412 |
| 2026-07-08 | 850.00 | 862.90 | 819.40 | 829.85 | 829.85 | 23,609 |
| 2026-07-07 | 865.65 | 893.90 | 852.00 | 875.10 | 875.10 | 99,529 |
| 2026-07-06 | 866.00 | 895.05 | 862.80 | 876.49 | 876.49 | 35,584 |
| 2026-07-03 | 846.00 | 864.20 | 841.20 | 863.25 | 863.25 | 49,597 |
| 2026-07-02 | 847.75 | 860.47 | 832.50 | 846.00 | 846.00 | 82,061 |
| 2026-07-01 | 824.80 | 849.30 | 815.95 | 844.40 | 844.40 | 95,321 |
| 2026-06-30 | 839.85 | 850.00 | 811.65 | 833.90 | 833.90 | 23,139 |
| 2026-06-29 | 839.05 | 841.90 | 819.70 | 833.62 | 833.62 | 39,752 |
| 2026-06-26 | 814.10 | 843.70 | 801.70 | 822.70 | 822.70 | 77,173 |
| 2026-06-25 | 839.05 | 850.00 | 813.30 | 815.85 | 815.85 | 50,134 |
| 2026-06-24 | 840.00 | 846.70 | 828.40 | 834.60 | 834.60 | 17,416 |
| 2026-06-23 | 850.00 | 894.80 | 829.00 | 844.89 | 844.89 | 20,225 |
| 2026-06-22 | 880.00 | 899.00 | 870.00 | 885.90 | 885.90 | 33,144 |
| 2026-06-19 | 907.05 | 909.09 | 875.54 | 886.70 | 886.70 | 20,483 |
| 2026-06-18 | 885.45 | 910.55 | 867.40 | 904.30 | 904.30 | 15,256 |
| 2026-06-17 | 903.05 | 916.30 | 887.30 | 900.50 | 900.50 | 27,379 |
| 2026-06-16 | 870.00 | 901.00 | 854.90 | 890.80 | 890.80 | 61,813 |
| 2026-06-15 | 852.50 | 871.10 | 849.50 | 858.88 | 858.88 | 36,839 |
| 2026-06-12 | 815.05 | 835.10 | 796.20 | 833.55 | 833.55 | 23,473 |
| 2026-06-11 | 806.00 | 821.70 | 784.15 | 788.60 | 788.60 | 52,568 |
| 2026-06-10 | 833.50 | 833.50 | 801.10 | 812.10 | 812.10 | 34,991 |
| 2026-06-09 | 839.25 | 848.90 | 815.10 | 823.10 | 823.10 | 17,608 |
| 2026-06-08 | 823.75 | 848.75 | 815.80 | 833.30 | 833.30 | 30,783 |
| 2026-06-05 | 907.45 | 909.35 | 771.60 | 822.40 | 822.40 | 119,328 |
| 2026-06-04 | 853.25 | 901.70 | 850.00 | 890.40 | 890.40 | 27,112 |
| 2026-06-03 | 885.05 | 897.70 | 848.20 | 863.55 | 863.55 | 87,892 |
| 2026-06-02 | 916.20 | 936.70 | 890.00 | 893.52 | 893.52 | 79,754 |
| 2026-06-01 | 935.05 | 957.00 | 873.15 | 889.41 | 889.41 | 41,685 |
| 2026-05-29 | 935.05 | 951.00 | 924.10 | 936.00 | 936.00 | 131,725 |
| 2026-05-28 | 945.05 | 983.90 | 920.70 | 937.45 | 937.45 | 41,934 |
| 2026-05-27 | 969.95 | 983.90 | 961.40 | 968.80 | 968.80 | 7,080 |
| 2026-05-26 | 995.05 | 1,010.00 | 961.60 | 969.60 | 969.60 | 16,384 |
| 2026-05-22 | 955.05 | 984.10 | 954.30 | 973.00 | 973.00 | 7,341 |
| 2026-05-21 | 941.05 | 969.90 | 926.20 | 934.20 | 934.20 | 15,201 |
| 2026-05-20 | 948.60 | 969.90 | 933.50 | 946.11 | 946.11 | 21,022 |
| 2026-05-19 | 910.00 | 955.90 | 903.50 | 935.47 | 935.47 | 10,531 |
| 2026-05-18 | 880.00 | 917.80 | 875.30 | 881.68 | 881.68 | 101,248 |
| 2026-05-15 | 900.10 | 907.20 | 875.10 | 888.50 | 888.50 | 75,980 |
| 2026-05-14 | 890.00 | 902.90 | 875.65 | 890.70 | 890.70 | 6,174 |
| 2026-05-13 | 910.10 | 940.00 | 870.30 | 875.15 | 875.15 | 15,406 |
| 2026-05-12 | 917.05 | 930.00 | 898.30 | 908.16 | 908.16 | 142,353 |
| 2026-05-11 | 944.40 | 969.90 | 914.00 | 927.64 | 927.64 | 24,036 |
| 2026-05-08 | 943.35 | 970.80 | 933.00 | 945.35 | 945.35 | 14,750 |
| 2026-05-07 | 965.00 | 1,009.80 | 942.50 | 952.20 | 952.20 | 65,272 |
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.