Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,360.00 | 1,473.90 | 1,356.80 | 1,428.94 | 1,428.94 | 14,781 |
| 2025-11-10 | 1,366.10 | 1,383.00 | 1,346.20 | 1,364.80 | 1,364.80 | 24,572 |
| 2025-11-07 | 1,370.10 | 1,376.40 | 1,333.20 | 1,344.60 | 1,344.60 | 4,896 |
| 2025-11-06 | 1,401.00 | 1,408.00 | 1,367.40 | 1,373.20 | 1,373.20 | 15,472 |
| 2025-11-05 | 1,400.00 | 1,413.60 | 1,390.40 | 1,393.80 | 1,393.80 | 33,805 |
| 2025-11-04 | 1,425.60 | 1,425.60 | 1,401.00 | 1,418.81 | 1,418.81 | 14,524 |
| 2025-11-03 | 1,480.00 | 1,492.00 | 1,433.20 | 1,437.00 | 1,437.00 | 17,603 |
| 2025-10-31 | 1,529.80 | 1,529.80 | 1,478.20 | 1,497.40 | 1,497.40 | 51,013 |
| 2025-10-30 | 1,506.30 | 1,529.00 | 1,483.80 | 1,487.10 | 1,487.10 | 14,304 |
| 2025-10-29 | 1,550.10 | 1,600.40 | 1,516.60 | 1,531.30 | 1,531.30 | 35,696 |
| 2025-10-28 | 1,500.00 | 1,504.60 | 1,436.80 | 1,467.20 | 1,467.20 | 11,625 |
| 2025-10-27 | 1,533.60 | 1,533.60 | 1,492.80 | 1,507.53 | 1,507.53 | 5,365 |
| 2025-10-24 | 1,506.90 | 1,523.80 | 1,501.00 | 1,504.00 | 1,504.00 | 20,984 |
| 2025-10-23 | 1,507.40 | 1,507.40 | 1,478.20 | 1,499.10 | 1,499.10 | 26,297 |
| 2025-10-22 | 1,473.20 | 1,518.00 | 1,473.20 | 1,513.40 | 1,513.40 | 21,523 |
| 2025-10-21 | 1,451.40 | 1,481.00 | 1,451.40 | 1,464.40 | 1,464.40 | 4,786 |
| 2025-10-20 | 1,462.90 | 1,469.80 | 1,446.00 | 1,464.00 | 1,464.00 | 6,267 |
| 2025-10-17 | 1,444.60 | 1,460.40 | 1,426.70 | 1,438.70 | 1,438.70 | 4,558 |
| 2025-10-16 | 1,454.90 | 1,474.00 | 1,435.60 | 1,451.30 | 1,451.30 | 18,395 |
| 2025-10-15 | 1,464.40 | 1,477.10 | 1,453.60 | 1,465.00 | 1,465.00 | 61,562 |
| 2025-10-14 | 1,452.60 | 1,478.40 | 1,443.40 | 1,453.26 | 1,453.26 | 7,810 |
| 2025-10-13 | 1,494.60 | 1,494.60 | 1,473.40 | 1,482.34 | 1,482.34 | 1,840 |
| 2025-10-10 | 1,515.10 | 1,517.80 | 1,467.60 | 1,502.72 | 1,502.72 | 9,235 |
| 2025-10-09 | 1,498.10 | 1,523.80 | 1,484.20 | 1,496.40 | 1,496.40 | 6,854 |
| 2025-10-08 | 1,474.10 | 1,500.40 | 1,434.00 | 1,498.00 | 1,498.00 | 10,934 |
| 2025-10-07 | 1,474.10 | 1,491.60 | 1,461.60 | 1,479.80 | 1,479.80 | 9,162 |
| 2025-10-06 | 1,439.80 | 1,485.20 | 1,439.80 | 1,461.38 | 1,461.38 | 10,725 |
| 2025-10-03 | 1,460.00 | 1,480.20 | 1,434.40 | 1,437.80 | 1,437.80 | 9,074 |
| 2025-10-02 | 1,376.00 | 1,457.20 | 1,373.00 | 1,442.50 | 1,442.50 | 8,233 |
| 2025-10-01 | 1,359.70 | 1,377.20 | 1,349.60 | 1,353.40 | 1,353.40 | 9,796 |
| 2025-09-30 | 1,372.00 | 1,375.80 | 1,343.60 | 1,365.00 | 1,365.00 | 27,251 |
| 2025-09-29 | 1,358.10 | 1,372.60 | 1,348.20 | 1,365.43 | 1,365.43 | 7,077 |
| 2025-09-26 | 1,378.10 | 1,395.00 | 1,350.00 | 1,377.00 | 1,377.00 | 6,999 |
| 2025-09-25 | 1,381.60 | 1,397.80 | 1,367.40 | 1,385.00 | 1,385.00 | 31,573 |
| 2025-09-24 | 1,374.90 | 1,390.20 | 1,354.80 | 1,370.90 | 1,370.90 | 20,538 |
| 2025-09-23 | 1,385.00 | 1,399.80 | 1,355.00 | 1,373.40 | 1,373.40 | 48,907 |
| 2025-09-22 | 1,379.70 | 1,399.80 | 1,355.00 | 1,379.80 | 1,379.80 | 12,290 |
| 2025-09-19 | 1,390.70 | 1,395.50 | 1,366.60 | 1,389.40 | 1,389.40 | 26,786 |
| 2025-09-18 | 1,385.80 | 1,400.20 | 1,367.60 | 1,382.70 | 1,382.70 | 7,325 |
| 2025-09-17 | 1,322.50 | 1,377.00 | 1,310.00 | 1,349.60 | 1,349.60 | 48,918 |
| 2025-09-16 | 1,370.00 | 1,370.00 | 1,321.00 | 1,339.82 | 1,339.82 | 37,097 |
| 2025-09-15 | 1,350.70 | 1,373.00 | 1,341.00 | 1,357.74 | 1,357.74 | 6,458 |
| 2025-09-12 | 1,356.00 | 1,370.00 | 1,345.20 | 1,364.80 | 1,364.80 | 27,500 |
| 2025-09-11 | 1,361.00 | 1,365.00 | 1,351.00 | 1,358.50 | 1,358.50 | 26,877 |
| 2025-09-10 | 1,405.20 | 1,412.20 | 1,364.40 | 1,379.70 | 1,379.70 | 12,757 |
| 2025-09-09 | 1,394.10 | 1,420.60 | 1,385.40 | 1,408.17 | 1,408.17 | 24,329 |
| 2025-09-08 | 1,380.00 | 1,395.40 | 1,373.20 | 1,384.57 | 1,384.57 | 17,857 |
| 2025-09-05 | 1,387.30 | 1,402.20 | 1,379.40 | 1,390.10 | 1,390.10 | 5,218 |
| 2025-09-04 | 1,373.00 | 1,394.20 | 1,370.60 | 1,390.10 | 1,390.10 | 23,980 |
| 2025-09-03 | 1,383.30 | 1,409.00 | 1,382.20 | 1,393.00 | 1,393.00 | 2,638 |
| 2025-09-02 | 1,420.40 | 1,428.40 | 1,376.20 | 1,395.59 | 1,395.59 | 40,746 |
| 2025-09-01 | 1,435.50 | 1,444.00 | 1,400.00 | 1,432.60 | 1,432.60 | 39,942 |
| 2025-08-29 | 1,442.10 | 1,455.40 | 1,427.40 | 1,438.30 | 1,438.30 | 14,735 |
| 2025-08-28 | 1,441.60 | 1,451.80 | 1,436.00 | 1,445.40 | 1,445.40 | 8,352 |
| 2025-08-27 | 1,438.90 | 1,448.00 | 1,418.40 | 1,433.80 | 1,433.80 | 16,110 |
| 2025-08-26 | 1,467.10 | 1,478.00 | 1,431.40 | 1,436.40 | 1,436.40 | 12,085 |
| 2025-08-22 | 1,445.00 | 1,489.40 | 1,437.80 | 1,467.30 | 1,467.30 | 4,192 |
| 2025-08-21 | 1,455.30 | 1,457.20 | 1,440.40 | 1,456.00 | 1,456.00 | 5,750 |
| 2025-08-20 | 1,445.00 | 1,467.60 | 1,440.60 | 1,456.95 | 1,456.95 | 29,974 |
| 2025-08-19 | 1,442.90 | 1,460.80 | 1,415.60 | 1,432.04 | 1,432.04 | 20,609 |
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.