Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1,404.00 | 1,443.00 | 1,398.80 | 1,434.60 | 1,434.60 | 68,367 |
| 2025-08-15 | 1,394.90 | 1,398.00 | 1,350.20 | 1,389.20 | 1,389.20 | 51,311 |
| 2025-08-14 | 1,172.00 | 1,405.00 | 1,167.40 | 1,381.60 | 1,381.60 | 85,970 |
| 2025-08-13 | 1,466.70 | 1,479.60 | 1,455.20 | 1,463.70 | 1,463.70 | 64,117 |
| 2025-08-12 | 1,495.70 | 1,550.00 | 1,453.40 | 1,468.05 | 1,468.05 | 19,734 |
| 2025-08-11 | 1,513.20 | 1,522.40 | 1,489.40 | 1,494.82 | 1,494.82 | 5,050 |
| 2025-08-08 | 1,514.10 | 1,516.00 | 1,485.60 | 1,512.80 | 1,512.80 | 26,134 |
| 2025-08-07 | 1,489.00 | 1,533.80 | 1,489.00 | 1,520.60 | 1,520.60 | 10,279 |
| 2025-08-06 | 1,478.10 | 1,495.80 | 1,464.40 | 1,481.00 | 1,481.00 | 3,158 |
| 2025-08-05 | 1,461.40 | 1,489.40 | 1,446.20 | 1,450.96 | 1,450.96 | 86,204 |
| 2025-08-04 | 1,448.80 | 1,458.40 | 1,433.60 | 1,449.40 | 1,449.40 | 6,917 |
| 2025-08-01 | 1,501.80 | 1,507.20 | 1,444.00 | 1,469.40 | 1,469.40 | 6,142 |
| 2025-07-31 | 1,548.00 | 1,549.40 | 1,509.60 | 1,511.30 | 1,511.30 | 35,966 |
| 2025-07-30 | 1,526.90 | 1,534.40 | 1,506.80 | 1,516.60 | 1,516.60 | 45,649 |
| 2025-07-29 | 1,594.90 | 1,600.00 | 1,527.00 | 1,567.34 | 1,567.34 | 22,110 |
| 2025-07-28 | 1,570.40 | 1,593.60 | 1,570.40 | 1,582.20 | 1,582.20 | 2,637 |
| 2025-07-25 | 1,539.70 | 1,559.20 | 1,523.00 | 1,534.30 | 1,534.30 | 15,893 |
| 2025-07-24 | 1,535.70 | 1,556.80 | 1,524.00 | 1,545.20 | 1,545.20 | 54,652 |
| 2025-07-23 | 1,551.50 | 1,563.00 | 1,518.00 | 1,521.40 | 1,521.40 | 5,198 |
| 2025-07-22 | 1,547.30 | 1,560.00 | 1,534.50 | 1,548.05 | 1,548.05 | 14,242 |
| 2025-07-21 | 1,566.10 | 1,567.40 | 1,548.00 | 1,563.40 | 1,563.40 | 11,316 |
| 2025-07-18 | 1,560.00 | 1,585.00 | 1,543.00 | 1,551.70 | 1,551.70 | 36,676 |
| 2025-07-17 | 1,540.00 | 1,555.40 | 1,525.00 | 1,540.00 | 1,540.00 | 4,304 |
| 2025-07-16 | 1,520.60 | 1,543.20 | 1,508.00 | 1,517.80 | 1,517.80 | 8,643 |
| 2025-07-15 | 1,532.40 | 1,532.40 | 1,513.20 | 1,516.72 | 1,516.72 | 8,251 |
| 2025-07-14 | 1,505.00 | 1,509.80 | 1,481.00 | 1,495.92 | 1,495.92 | 8,845 |
| 2025-07-11 | 1,524.60 | 1,524.60 | 1,508.60 | 1,518.30 | 1,518.30 | 5,029 |
| 2025-07-10 | 1,585.00 | 1,585.00 | 1,511.00 | 1,518.10 | 1,518.10 | 32,439 |
| 2025-07-09 | 1,569.80 | 1,582.00 | 1,553.20 | 1,566.30 | 1,566.30 | 5,760 |
| 2025-07-08 | 1,553.00 | 1,568.20 | 1,545.60 | 1,555.40 | 1,555.40 | 17,995 |
| 2025-07-07 | 1,524.00 | 1,565.20 | 1,515.00 | 1,538.18 | 1,538.18 | 17,411 |
| 2025-07-04 | 1,529.80 | 1,529.80 | 1,517.60 | 1,526.50 | 1,526.50 | 65,930 |
| 2025-07-03 | 1,520.20 | 1,540.80 | 1,516.80 | 1,528.20 | 1,528.20 | 22,843 |
| 2025-07-02 | 1,528.00 | 1,544.80 | 1,519.80 | 1,541.00 | 1,541.00 | 41,206 |
| 2025-07-01 | 1,562.10 | 1,565.00 | 1,532.40 | 1,540.94 | 1,540.94 | 49,449 |
| 2025-06-30 | 1,583.70 | 1,585.00 | 1,548.20 | 1,576.88 | 1,576.88 | 22,688 |
| 2025-06-27 | 1,552.00 | 1,582.00 | 1,551.80 | 1,556.40 | 1,556.40 | 246,079 |
| 2025-06-26 | 1,594.10 | 1,598.00 | 1,526.80 | 1,528.00 | 1,528.00 | 62,501 |
| 2025-06-25 | 1,601.60 | 1,602.40 | 1,580.00 | 1,598.30 | 1,598.30 | 121,829 |
| 2025-06-24 | 1,594.90 | 1,603.80 | 1,568.80 | 1,596.32 | 1,596.32 | 16,855 |
| 2025-06-23 | 1,525.20 | 1,556.00 | 1,525.20 | 1,529.80 | 1,529.80 | 19,363 |
| 2025-06-20 | 1,560.80 | 1,566.80 | 1,521.60 | 1,532.40 | 1,532.40 | 33,418 |
| 2025-06-19 | 1,577.40 | 1,588.67 | 1,547.40 | 1,574.10 | 1,574.10 | 83,026 |
| 2025-06-18 | 1,679.10 | 1,692.00 | 1,597.90 | 1,615.50 | 1,615.50 | 21,922 |
| 2025-06-17 | 1,694.00 | 1,694.00 | 1,661.60 | 1,682.30 | 1,682.30 | 48,313 |
| 2025-06-16 | 1,656.00 | 1,697.80 | 1,654.00 | 1,680.63 | 1,680.63 | 12,525 |
| 2025-06-13 | 1,654.30 | 1,660.20 | 1,631.40 | 1,650.30 | 1,650.30 | 16,912 |
| 2025-06-12 | 1,712.20 | 1,721.00 | 1,682.40 | 1,712.00 | 1,712.00 | 11,432 |
| 2025-06-11 | 1,737.40 | 1,744.60 | 1,712.00 | 1,736.40 | 1,736.40 | 66,767 |
| 2025-06-10 | 1,707.10 | 1,750.20 | 1,670.00 | 1,733.61 | 1,733.61 | 14,844 |
| 2025-06-09 | 1,709.60 | 1,729.00 | 1,703.40 | 1,716.60 | 1,716.60 | 49,291 |
| 2025-06-06 | 1,697.00 | 1,736.80 | 1,689.00 | 1,731.30 | 1,731.30 | 4,455 |
| 2025-06-05 | 1,692.00 | 1,726.00 | 1,660.00 | 1,687.50 | 1,687.50 | 5,614 |
| 2025-06-04 | 1,671.10 | 1,697.60 | 1,659.80 | 1,674.70 | 1,674.70 | 24,994 |
| 2025-06-03 | 1,656.80 | 1,689.60 | 1,646.00 | 1,662.83 | 1,662.83 | 231,839 |
| 2025-06-02 | 1,670.10 | 1,708.00 | 1,613.60 | 1,640.65 | 1,640.65 | 9,556 |
| 2025-05-30 | 1,671.70 | 1,701.00 | 1,650.00 | 1,676.40 | 1,676.40 | 40,745 |
| 2025-05-29 | 1,653.00 | 1,687.00 | 1,650.80 | 1,665.00 | 1,665.00 | 14,101 |
| 2025-05-28 | 1,621.00 | 1,626.00 | 1,610.00 | 1,622.70 | 1,622.70 | 4,246 |
| 2025-05-27 | 1,615.50 | 1,636.40 | 1,601.20 | 1,627.54 | 1,627.54 | 24,862 |
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.