Adyen NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 22 · 1,269 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.