Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,138.50 | 1,138.50 | 1,109.00 | 1,128.40 | 1,128.40 | 23,500 |
| 2026-02-05 | 1,174.90 | 1,185.20 | 1,126.40 | 1,148.00 | 1,148.00 | 58,749 |
| 2026-02-04 | 1,180.00 | 1,187.20 | 1,159.40 | 1,174.10 | 1,174.10 | 25,394 |
| 2026-02-03 | 1,270.70 | 1,277.80 | 1,176.80 | 1,234.17 | 1,234.17 | 11,350 |
| 2026-02-02 | 1,242.10 | 1,278.20 | 1,223.00 | 1,265.60 | 1,265.60 | 39,231 |
| 2026-01-30 | 1,274.50 | 1,283.00 | 1,248.40 | 1,272.20 | 1,272.20 | 21,091 |
| 2026-01-29 | 1,285.00 | 1,313.80 | 1,265.90 | 1,280.00 | 1,280.00 | 10,067 |
| 2026-01-28 | 1,328.00 | 1,339.40 | 1,276.60 | 1,295.30 | 1,295.30 | 47,948 |
| 2026-01-27 | 1,396.00 | 1,400.20 | 1,327.80 | 1,353.55 | 1,353.55 | 46,731 |
| 2026-01-26 | 1,396.80 | 1,417.40 | 1,392.40 | 1,400.84 | 1,400.84 | 10,216 |
| 2026-01-23 | 1,409.40 | 1,431.80 | 1,390.90 | 1,393.00 | 1,393.00 | 3,348 |
| 2026-01-22 | 1,415.30 | 1,434.70 | 1,380.20 | 1,417.00 | 1,417.00 | 7,367 |
| 2026-01-21 | 1,374.10 | 1,413.00 | 1,374.00 | 1,405.80 | 1,405.80 | 7,652 |
| 2026-01-20 | 1,367.30 | 1,381.40 | 1,352.40 | 1,371.17 | 1,371.17 | 2,023 |
| 2026-01-19 | 1,366.90 | 1,383.20 | 1,346.80 | 1,379.80 | 1,379.80 | 23,273 |
| 2026-01-16 | 1,409.00 | 1,444.00 | 1,374.20 | 1,378.70 | 1,378.70 | 8,127 |
| 2026-01-15 | 1,398.90 | 1,422.80 | 1,331.00 | 1,400.00 | 1,400.00 | 11,369 |
| 2026-01-14 | 1,404.40 | 1,404.40 | 1,362.00 | 1,371.30 | 1,371.30 | 36,254 |
| 2026-01-13 | 1,436.00 | 1,455.60 | 1,396.60 | 1,411.42 | 1,411.42 | 4,606 |
| 2026-01-12 | 1,450.10 | 1,454.20 | 1,414.00 | 1,425.94 | 1,425.94 | 21,931 |
| 2026-01-09 | 1,438.50 | 1,462.20 | 1,433.60 | 1,439.30 | 1,439.30 | 8,338 |
| 2026-01-08 | 1,475.30 | 1,485.00 | 1,437.60 | 1,466.70 | 1,466.70 | 47,736 |
| 2026-01-07 | 1,452.20 | 1,478.00 | 1,452.20 | 1,454.10 | 1,454.10 | 25,695 |
| 2026-01-06 | 1,441.20 | 1,465.40 | 1,398.00 | 1,442.73 | 1,442.73 | 5,570 |
| 2026-01-05 | 1,408.00 | 1,457.20 | 1,401.60 | 1,420.60 | 1,420.60 | 7,870 |
| 2026-01-02 | 1,384.20 | 1,417.80 | 1,374.40 | 1,383.30 | 1,383.30 | 4,531 |
| 2025-12-31 | 1,370.90 | 1,399.80 | 1,350.00 | 1,372.20 | 1,372.20 | 1,587 |
| 2025-12-30 | 1,375.10 | 1,400.00 | 1,350.00 | 1,376.94 | 1,376.94 | 1,624 |
| 2025-12-29 | 1,365.00 | 1,385.00 | 1,363.20 | 1,369.46 | 1,369.46 | 2,000 |
| 2025-12-24 | 1,356.80 | 1,368.40 | 1,356.80 | 1,358.90 | 1,358.90 | 524 |
| 2025-12-23 | 1,370.10 | 1,400.00 | 1,350.00 | 1,376.40 | 1,376.40 | 2,891 |
| 2025-12-22 | 1,376.40 | 1,380.60 | 1,367.80 | 1,375.70 | 1,375.70 | 74,741 |
| 2025-12-19 | 1,382.50 | 1,400.00 | 1,350.00 | 1,371.10 | 1,371.10 | 23,951 |
| 2025-12-18 | 1,320.20 | 1,386.20 | 1,300.00 | 1,385.20 | 1,385.20 | 135,382 |
| 2025-12-17 | 1,341.00 | 1,351.40 | 1,322.40 | 1,323.10 | 1,323.10 | 23,284 |
| 2025-12-16 | 1,350.10 | 1,364.40 | 1,336.20 | 1,352.03 | 1,352.03 | 131,777 |
| 2025-12-15 | 1,336.20 | 1,358.00 | 1,320.00 | 1,354.60 | 1,354.60 | 17,859 |
| 2025-12-12 | 1,332.80 | 1,360.80 | 1,332.80 | 1,335.10 | 1,335.10 | 75,618 |
| 2025-12-11 | 1,316.00 | 1,336.40 | 1,305.00 | 1,329.60 | 1,329.60 | 8,323 |
| 2025-12-10 | 1,317.60 | 1,335.40 | 1,307.20 | 1,320.40 | 1,320.40 | 8,328 |
| 2025-12-09 | 1,337.00 | 1,346.00 | 1,318.60 | 1,336.99 | 1,336.99 | 6,645 |
| 2025-12-08 | 1,360.00 | 1,372.60 | 1,334.00 | 1,359.40 | 1,359.40 | 4,078 |
| 2025-12-05 | 1,330.50 | 1,358.80 | 1,325.00 | 1,333.20 | 1,333.20 | 25,815 |
| 2025-12-04 | 1,378.90 | 1,388.20 | 1,328.00 | 1,347.70 | 1,347.70 | 11,855 |
| 2025-12-03 | 1,373.00 | 1,395.00 | 1,350.80 | 1,353.00 | 1,353.00 | 13,638 |
| 2025-12-02 | 1,337.00 | 1,359.80 | 1,329.60 | 1,343.62 | 1,343.62 | 4,106 |
| 2025-12-01 | 1,340.00 | 1,357.00 | 1,325.80 | 1,344.60 | 1,344.60 | 61,115 |
| 2025-11-28 | 1,340.00 | 1,351.00 | 1,328.20 | 1,344.40 | 1,344.40 | 5,145 |
| 2025-11-27 | 1,341.80 | 1,361.00 | 1,331.60 | 1,334.90 | 1,334.90 | 6,140 |
| 2025-11-26 | 1,337.20 | 1,346.60 | 1,319.80 | 1,339.70 | 1,339.70 | 93,630 |
| 2025-11-25 | 1,318.10 | 1,326.00 | 1,299.60 | 1,307.20 | 1,307.20 | 130,201 |
| 2025-11-24 | 1,314.90 | 1,327.00 | 1,288.90 | 1,309.60 | 1,309.60 | 52,677 |
| 2025-11-21 | 1,288.00 | 1,307.40 | 1,279.60 | 1,286.70 | 1,286.70 | 25,862 |
| 2025-11-20 | 1,349.60 | 1,349.60 | 1,310.50 | 1,310.50 | 1,310.50 | 7,711 |
| 2025-11-19 | 1,320.00 | 1,355.50 | 1,299.60 | 1,337.80 | 1,337.80 | 5,611 |
| 2025-11-18 | 1,344.40 | 1,351.00 | 1,315.40 | 1,333.85 | 1,333.85 | 42,075 |
| 2025-11-17 | 1,404.40 | 1,404.40 | 1,353.40 | 1,363.71 | 1,363.71 | 12,010 |
| 2025-11-14 | 1,403.10 | 1,414.60 | 1,383.80 | 1,404.00 | 1,404.00 | 7,018 |
| 2025-11-13 | 1,455.30 | 1,478.80 | 1,416.20 | 1,437.20 | 1,437.20 | 9,117 |
| 2025-11-12 | 1,474.90 | 1,478.00 | 1,439.20 | 1,446.50 | 1,446.50 | 48,942 |
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.