Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,625.00 | 1,628.40 | 1,557.40 | 1,578.10 | 1,578.10 | 28,041 |
| 2025-05-22 | 1,614.90 | 1,622.20 | 1,596.00 | 1,614.70 | 1,614.70 | 2,578 |
| 2025-05-21 | 1,615.70 | 1,626.00 | 1,605.00 | 1,614.89 | 1,614.89 | 22,020 |
| 2025-05-20 | 1,635.50 | 1,657.80 | 1,619.13 | 1,645.60 | 1,645.60 | 31,588 |
| 2025-05-19 | 1,638.10 | 1,658.40 | 1,626.00 | 1,641.28 | 1,641.28 | 4,563 |
| 2025-05-16 | 1,637.20 | 1,668.60 | 1,630.00 | 1,651.75 | 1,651.75 | 19,998 |
| 2025-05-15 | 1,646.10 | 1,651.20 | 1,613.60 | 1,623.86 | 1,623.86 | 16,829 |
| 2025-05-14 | 1,700.00 | 1,708.60 | 1,646.20 | 1,675.51 | 1,675.51 | 14,498 |
| 2025-05-13 | 1,647.80 | 1,702.00 | 1,647.80 | 1,675.41 | 1,675.41 | 10,930 |
| 2025-05-12 | 1,600.00 | 1,662.20 | 1,600.00 | 1,636.80 | 1,636.80 | 40,530 |
| 2025-05-09 | 1,580.00 | 1,593.20 | 1,570.80 | 1,572.40 | 1,572.40 | 11,045 |
| 2025-05-08 | 1,592.60 | 1,597.60 | 1,558.60 | 1,582.70 | 1,582.70 | 11,380 |
| 2025-05-07 | 1,484.40 | 1,536.80 | 1,484.00 | 1,517.80 | 1,517.80 | 43,626 |
| 2025-05-06 | 1,473.20 | 1,484.40 | 1,452.00 | 1,474.90 | 1,474.90 | 52,459 |
| 2025-05-02 | 1,416.00 | 1,471.00 | 1,398.40 | 1,450.70 | 1,450.70 | 4,310 |
| 2025-05-01 | 1,405.60 | 1,405.60 | 1,405.60 | 1,405.60 | 1,405.60 | 0 |
| 2025-04-30 | 1,419.60 | 1,419.60 | 1,365.80 | 1,405.60 | 1,405.60 | 31,524 |
| 2025-04-29 | 1,450.10 | 1,466.20 | 1,439.00 | 1,453.00 | 1,453.00 | 6,683 |
| 2025-04-28 | 1,462.90 | 1,465.60 | 1,395.40 | 1,430.54 | 1,430.54 | 46,599 |
| 2025-04-25 | 1,490.10 | 1,500.40 | 1,465.20 | 1,476.61 | 1,476.61 | 17,861 |
| 2025-04-24 | 1,467.50 | 1,484.60 | 1,447.20 | 1,469.17 | 1,469.17 | 16,847 |
| 2025-04-23 | 1,430.20 | 1,485.00 | 1,430.20 | 1,459.68 | 1,459.68 | 23,578 |
| 2025-04-22 | 1,405.00 | 1,415.00 | 1,363.80 | 1,405.40 | 1,405.40 | 13,881 |
| 2025-04-17 | 1,429.20 | 1,438.20 | 1,287.60 | 1,403.65 | 1,403.65 | 71,134 |
| 2025-04-16 | 1,424.40 | 1,441.00 | 1,410.60 | 1,429.27 | 1,429.27 | 32,225 |
| 2025-04-15 | 1,420.40 | 1,447.40 | 1,412.40 | 1,426.40 | 1,426.40 | 20,118 |
| 2025-04-14 | 1,374.90 | 1,424.90 | 1,346.20 | 1,390.42 | 1,390.42 | 23,092 |
| 2025-04-11 | 1,350.50 | 1,355.60 | 1,289.60 | 1,321.03 | 1,321.03 | 9,995 |
| 2025-04-10 | 1,496.60 | 1,496.60 | 1,353.20 | 1,381.18 | 1,381.18 | 9,847 |
| 2025-04-09 | 1,260.00 | 1,302.00 | 1,248.00 | 1,278.20 | 1,278.20 | 9,847 |
| 2025-04-08 | 1,279.30 | 1,334.20 | 1,266.20 | 1,296.57 | 1,296.57 | 112,445 |
| 2025-04-07 | 1,145.00 | 1,350.00 | 1,145.00 | 1,186.31 | 1,186.31 | 5,255 |
| 2025-04-04 | 1,302.70 | 1,311.60 | 1,219.20 | 1,266.75 | 1,266.75 | 11,556 |
| 2025-04-03 | 1,341.20 | 1,395.80 | 1,306.20 | 1,334.14 | 1,334.14 | 22,138 |
| 2025-04-02 | 1,423.60 | 1,423.60 | 1,404.20 | 1,420.80 | 1,420.80 | 3,003 |
| 2025-04-01 | 1,414.10 | 1,433.20 | 1,404.60 | 1,419.14 | 1,419.14 | 6,339 |
| 2025-03-31 | 1,435.30 | 1,443.40 | 1,394.60 | 1,403.12 | 1,403.12 | 6,660 |
| 2025-03-28 | 1,437.60 | 1,463.00 | 1,430.40 | 1,447.31 | 1,447.31 | 48,364 |
| 2025-03-27 | 1,467.60 | 1,467.60 | 1,445.60 | 1,450.00 | 1,450.00 | 25,802 |
| 2025-03-26 | 1,503.30 | 1,512.60 | 1,471.60 | 1,506.40 | 1,506.40 | 19,093 |
| 2025-03-25 | 1,500.00 | 1,515.20 | 1,491.40 | 1,502.27 | 1,502.27 | 69,050 |
| 2025-03-24 | 1,554.10 | 1,558.40 | 1,489.80 | 1,511.16 | 1,511.16 | 6,660 |
| 2025-03-21 | 1,544.00 | 1,554.80 | 1,513.80 | 1,530.00 | 1,530.00 | 3,627 |
| 2025-03-20 | 1,557.00 | 1,576.20 | 1,545.00 | 1,561.60 | 1,561.60 | 18,691 |
| 2025-03-19 | 1,514.90 | 1,556.60 | 1,514.60 | 1,528.80 | 1,528.80 | 2,671 |
| 2025-03-18 | 1,519.70 | 1,552.00 | 1,499.80 | 1,537.84 | 1,537.84 | 8,373 |
| 2025-03-17 | 1,508.20 | 1,513.00 | 1,482.40 | 1,498.73 | 1,498.73 | 9,996 |
| 2025-03-14 | 1,494.90 | 1,513.20 | 1,462.60 | 1,475.00 | 1,475.00 | 5,180 |
| 2025-03-13 | 1,514.90 | 1,536.40 | 1,497.60 | 1,522.84 | 1,522.84 | 27,065 |
| 2025-03-12 | 1,508.40 | 1,572.20 | 1,508.40 | 1,545.79 | 1,545.79 | 8,303 |
| 2025-03-11 | 1,550.70 | 1,557.60 | 1,500.80 | 1,526.78 | 1,526.78 | 26,773 |
| 2025-03-10 | 1,630.10 | 1,630.40 | 1,529.00 | 1,603.90 | 1,603.90 | 58,409 |
| 2025-03-07 | 1,650.10 | 1,650.60 | 1,584.40 | 1,609.20 | 1,609.20 | 2,912 |
| 2025-03-06 | 1,715.10 | 1,726.00 | 1,649.00 | 1,667.00 | 1,667.00 | 8,365 |
| 2025-03-05 | 1,722.50 | 1,733.20 | 1,704.00 | 1,718.24 | 1,718.24 | 7,917 |
| 2025-03-04 | 1,725.00 | 1,731.80 | 1,686.60 | 1,694.00 | 1,694.00 | 20,122 |
| 2025-03-03 | 1,754.20 | 1,754.20 | 1,724.60 | 1,741.85 | 1,741.85 | 4,560 |
| 2025-02-28 | 1,673.00 | 1,748.00 | 1,667.40 | 1,709.93 | 1,709.93 | 127,378 |
| 2025-02-27 | 1,714.00 | 1,714.00 | 1,677.60 | 1,698.20 | 1,698.20 | 20,851 |
| 2025-02-26 | 1,737.00 | 1,750.40 | 1,726.40 | 1,737.68 | 1,737.68 | 33,027 |
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.