Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 975.05 | 1,012.10 | 946.60 | 952.40 | 952.40 | 34,244 |
| 2026-05-05 | 976.40 | 980.10 | 919.00 | 974.13 | 974.13 | 55,406 |
| 2026-05-01 | 966.30 | 966.30 | 966.30 | 966.30 | 966.30 | 0 |
| 2026-04-30 | 950.00 | 968.60 | 938.60 | 966.30 | 966.30 | 18,472 |
| 2026-04-29 | 969.95 | 975.40 | 934.60 | 946.40 | 946.40 | 10,397 |
| 2026-04-28 | 960.00 | 974.90 | 953.60 | 965.60 | 965.60 | 5,511 |
| 2026-04-27 | 989.95 | 995.60 | 959.70 | 970.35 | 970.35 | 11,431 |
| 2026-04-24 | 976.20 | 1,017.60 | 937.15 | 996.60 | 996.60 | 113,238 |
| 2026-04-23 | 960.00 | 975.00 | 928.74 | 940.20 | 940.20 | 18,374 |
| 2026-04-22 | 989.35 | 993.00 | 964.20 | 976.45 | 976.45 | 64,926 |
| 2026-04-21 | 974.75 | 1,010.00 | 965.10 | 973.88 | 973.88 | 119,620 |
| 2026-04-20 | 968.40 | 975.00 | 930.00 | 964.10 | 964.10 | 13,330 |
| 2026-04-17 | 960.00 | 1,003.20 | 959.40 | 982.35 | 982.35 | 29,197 |
| 2026-04-16 | 973.40 | 976.30 | 930.10 | 966.75 | 966.75 | 25,466 |
| 2026-04-15 | 938.30 | 964.70 | 930.30 | 954.10 | 954.10 | 18,811 |
| 2026-04-14 | 901.45 | 926.10 | 895.00 | 917.67 | 917.67 | 36,189 |
| 2026-04-13 | 865.55 | 893.00 | 843.00 | 891.19 | 891.19 | 24,905 |
| 2026-04-10 | 864.00 | 885.10 | 858.80 | 867.75 | 867.75 | 73,815 |
| 2026-04-09 | 865.15 | 874.50 | 846.70 | 852.20 | 852.20 | 27,616 |
| 2026-04-08 | 906.00 | 919.20 | 877.00 | 878.50 | 878.50 | 59,779 |
| 2026-04-07 | 858.00 | 879.70 | 837.00 | 861.12 | 861.12 | 21,267 |
| 2026-04-02 | 850.00 | 875.00 | 824.70 | 842.20 | 842.20 | 54,268 |
| 2026-04-01 | 875.45 | 882.40 | 846.10 | 876.50 | 876.50 | 16,038 |
| 2026-03-31 | 862.70 | 868.50 | 850.60 | 862.02 | 862.02 | 74,939 |
| 2026-03-30 | 855.05 | 865.90 | 842.20 | 850.62 | 850.62 | 13,167 |
| 2026-03-27 | 887.75 | 889.10 | 849.40 | 852.10 | 852.10 | 60,496 |
| 2026-03-26 | 888.60 | 902.80 | 871.70 | 887.25 | 887.25 | 14,576 |
| 2026-03-25 | 900.00 | 913.40 | 882.00 | 904.80 | 904.80 | 53,272 |
| 2026-03-24 | 888.90 | 893.60 | 875.00 | 877.90 | 877.90 | 318,277 |
| 2026-03-23 | 846.30 | 900.20 | 843.20 | 853.45 | 853.45 | 27,203 |
| 2026-03-20 | 867.05 | 883.80 | 849.80 | 870.80 | 870.80 | 29,222 |
| 2026-03-19 | 882.40 | 882.40 | 856.90 | 877.55 | 877.55 | 10,440 |
| 2026-03-18 | 915.05 | 917.50 | 881.70 | 894.40 | 894.40 | 28,446 |
| 2026-03-17 | 893.05 | 918.35 | 886.00 | 897.50 | 897.50 | 19,341 |
| 2026-03-16 | 916.00 | 939.90 | 894.10 | 910.00 | 910.00 | 17,282 |
| 2026-03-13 | 925.05 | 940.00 | 900.10 | 916.10 | 916.10 | 58,247 |
| 2026-03-12 | 915.05 | 939.90 | 913.70 | 919.45 | 919.45 | 17,984 |
| 2026-03-11 | 926.00 | 936.80 | 915.45 | 924.30 | 924.30 | 51,505 |
| 2026-03-10 | 950.00 | 965.50 | 930.40 | 961.50 | 961.50 | 37,856 |
| 2026-03-09 | 911.05 | 944.00 | 902.70 | 923.60 | 923.60 | 77,549 |
| 2026-03-06 | 950.00 | 970.50 | 925.90 | 938.40 | 938.40 | 22,339 |
| 2026-03-05 | 951.25 | 963.90 | 926.70 | 939.25 | 939.25 | 29,470 |
| 2026-03-04 | 960.00 | 981.60 | 928.20 | 953.60 | 953.60 | 21,578 |
| 2026-03-03 | 957.50 | 957.50 | 925.90 | 947.80 | 947.80 | 17,010 |
| 2026-03-02 | 964.85 | 984.50 | 952.10 | 971.07 | 971.07 | 16,258 |
| 2026-02-27 | 993.95 | 1,010.00 | 950.00 | 993.95 | 993.95 | 103,597 |
| 2026-02-26 | 972.80 | 1,012.00 | 963.60 | 1,007.45 | 1,007.45 | 9,279 |
| 2026-02-25 | 937.35 | 974.40 | 935.40 | 962.70 | 962.70 | 95,969 |
| 2026-02-24 | 931.05 | 960.60 | 928.20 | 945.74 | 945.74 | 112,319 |
| 2026-02-23 | 1,008.00 | 1,020.00 | 928.00 | 947.30 | 947.30 | 32,348 |
| 2026-02-20 | 999.05 | 1,008.20 | 981.10 | 1,001.20 | 1,001.20 | 33,895 |
| 2026-02-19 | 991.05 | 1,017.00 | 984.80 | 992.60 | 992.60 | 29,217 |
| 2026-02-18 | 960.00 | 992.00 | 952.90 | 975.50 | 975.50 | 56,016 |
| 2026-02-17 | 920.00 | 958.05 | 911.00 | 922.10 | 922.10 | 40,896 |
| 2026-02-16 | 919.55 | 930.00 | 902.54 | 914.80 | 914.80 | 51,105 |
| 2026-02-13 | 927.35 | 951.90 | 890.90 | 897.25 | 897.25 | 125,542 |
| 2026-02-12 | 969.95 | 1,100.00 | 903.30 | 924.20 | 924.20 | 96,641 |
| 2026-02-11 | 1,235.00 | 1,235.00 | 1,156.20 | 1,177.20 | 1,177.20 | 28,229 |
| 2026-02-10 | 1,202.10 | 1,253.00 | 1,200.20 | 1,226.19 | 1,226.19 | 53,009 |
| 2026-02-09 | 1,158.10 | 1,187.80 | 1,133.50 | 1,160.79 | 1,160.79 | 10,018 |
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.