Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,742.90 | 1,767.00 | 1,725.00 | 1,745.76 | 1,745.76 | 20,924 |
| 2025-02-24 | 1,784.00 | 1,789.40 | 1,746.80 | 1,762.68 | 1,762.68 | 32,896 |
| 2025-02-21 | 1,804.40 | 1,811.20 | 1,779.40 | 1,792.87 | 1,792.87 | 108,801 |
| 2025-02-20 | 1,826.10 | 1,833.80 | 1,802.60 | 1,804.80 | 1,804.80 | 19,544 |
| 2025-02-19 | 1,847.70 | 1,863.60 | 1,822.00 | 1,843.02 | 1,843.02 | 3,875 |
| 2025-02-18 | 1,850.10 | 1,861.60 | 1,827.80 | 1,845.26 | 1,845.26 | 52,257 |
| 2025-02-17 | 1,850.10 | 1,868.60 | 1,821.00 | 1,842.68 | 1,842.68 | 49,165 |
| 2025-02-14 | 1,807.60 | 1,857.00 | 1,807.60 | 1,832.23 | 1,832.23 | 35,501 |
| 2025-02-13 | 1,672.80 | 1,808.80 | 1,640.00 | 1,765.34 | 1,765.34 | 18,052 |
| 2025-02-12 | 1,545.00 | 1,582.60 | 1,542.00 | 1,563.37 | 1,563.37 | 73,283 |
| 2025-02-11 | 1,548.80 | 1,570.60 | 1,544.00 | 1,552.76 | 1,552.76 | 18,093 |
| 2025-02-10 | 1,546.10 | 1,560.00 | 1,540.40 | 1,553.59 | 1,553.59 | 6,725 |
| 2025-02-07 | 1,582.30 | 1,586.00 | 1,550.00 | 1,561.55 | 1,561.55 | 5,462 |
| 2025-02-06 | 1,604.00 | 1,610.00 | 1,554.40 | 1,582.78 | 1,582.78 | 73,471 |
| 2025-02-05 | 1,584.00 | 1,604.80 | 1,582.40 | 1,595.18 | 1,595.18 | 27,079 |
| 2025-02-04 | 1,545.20 | 1,600.00 | 1,539.60 | 1,575.60 | 1,575.60 | 7,757 |
| 2025-02-03 | 1,528.60 | 1,558.40 | 1,502.60 | 1,519.43 | 1,519.43 | 37,127 |
| 2025-01-31 | 1,571.50 | 1,583.20 | 1,564.40 | 1,573.88 | 1,573.88 | 5,135 |
| 2025-01-30 | 1,530.10 | 1,576.60 | 1,529.20 | 1,534.00 | 1,534.00 | 96,416 |
| 2025-01-29 | 1,556.60 | 1,560.60 | 1,506.80 | 1,515.48 | 1,515.48 | 2,711 |
| 2025-01-28 | 1,497.00 | 1,568.60 | 1,497.00 | 1,537.50 | 1,537.50 | 113,491 |
| 2025-01-27 | 1,494.90 | 1,515.60 | 1,473.00 | 1,480.76 | 1,480.76 | 4,796 |
| 2025-01-24 | 1,513.20 | 1,530.80 | 1,507.80 | 1,514.33 | 1,514.33 | 4,978 |
| 2025-01-23 | 1,508.80 | 1,517.60 | 1,503.60 | 1,513.00 | 1,513.00 | 3,087 |
| 2025-01-22 | 1,500.00 | 1,518.40 | 1,496.20 | 1,505.20 | 1,505.20 | 4,681 |
| 2025-01-21 | 1,494.50 | 1,498.00 | 1,477.00 | 1,485.63 | 1,485.63 | 3,250 |
| 2025-01-20 | 1,500.00 | 1,504.00 | 1,485.80 | 1,497.19 | 1,497.19 | 83,992 |
| 2025-01-17 | 1,488.40 | 1,499.20 | 1,480.20 | 1,481.60 | 1,481.60 | 9,925 |
| 2025-01-16 | 1,486.50 | 1,497.60 | 1,468.00 | 1,487.55 | 1,487.55 | 39,698 |
| 2025-01-15 | 1,429.60 | 1,481.00 | 1,422.60 | 1,429.60 | 1,429.60 | 38,582 |
| 2025-01-14 | 1,409.60 | 1,447.80 | 1,405.00 | 1,432.20 | 1,432.20 | 36,574 |
| 2025-01-13 | 1,466.10 | 1,508.00 | 1,386.80 | 1,415.65 | 1,415.65 | 27,318 |
| 2025-01-10 | 1,494.90 | 1,508.00 | 1,450.00 | 1,464.32 | 1,464.32 | 30,955 |
| 2025-01-09 | 1,482.50 | 1,508.00 | 1,450.00 | 1,487.00 | 1,487.00 | 12,715 |
| 2025-01-08 | 1,480.00 | 1,508.00 | 1,450.00 | 1,484.00 | 1,484.00 | 2,782 |
| 2025-01-07 | 1,500.00 | 1,505.20 | 1,467.80 | 1,488.28 | 1,488.28 | 10,999 |
| 2025-01-06 | 1,440.00 | 1,479.40 | 1,440.00 | 1,468.27 | 1,468.27 | 4,760 |
| 2025-01-03 | 1,433.00 | 1,449.80 | 1,430.20 | 1,441.07 | 1,441.07 | 3,134 |
| 2025-01-02 | 1,408.40 | 1,430.80 | 1,402.20 | 1,420.03 | 1,420.03 | 2,356 |
| 2024-12-31 | 1,406.80 | 1,437.00 | 1,406.80 | 1,430.28 | 1,430.28 | 287 |
| 2024-12-30 | 1,425.00 | 1,436.00 | 1,410.60 | 1,429.28 | 1,429.28 | 1,342 |
| 2024-12-27 | 1,424.40 | 1,460.80 | 1,424.40 | 1,447.18 | 1,447.18 | 13,615 |
| 2024-12-24 | 1,425.00 | 1,435.60 | 1,419.80 | 1,423.91 | 1,423.91 | 213 |
| 2024-12-23 | 1,438.30 | 1,442.70 | 1,408.40 | 1,411.89 | 1,411.89 | 62,518 |
| 2024-12-20 | 1,440.60 | 1,444.00 | 1,417.60 | 1,427.59 | 1,427.59 | 15,780 |
| 2024-12-19 | 1,474.40 | 1,474.40 | 1,442.80 | 1,457.20 | 1,457.20 | 19,514 |
| 2024-12-18 | 1,504.60 | 1,517.20 | 1,499.60 | 1,506.27 | 1,506.27 | 7,181 |
| 2024-12-17 | 1,488.60 | 1,511.40 | 1,485.80 | 1,503.27 | 1,503.27 | 33,074 |
| 2024-12-16 | 1,490.10 | 1,509.00 | 1,473.40 | 1,500.34 | 1,500.34 | 46,138 |
| 2024-12-13 | 1,494.90 | 1,510.80 | 1,486.80 | 1,492.79 | 1,492.79 | 33,643 |
| 2024-12-12 | 1,520.00 | 1,520.80 | 1,497.40 | 1,507.42 | 1,507.42 | 19,986 |
| 2024-12-11 | 1,500.00 | 1,521.60 | 1,495.00 | 1,508.08 | 1,508.08 | 24,656 |
| 2024-12-10 | 1,500.20 | 1,509.40 | 1,493.40 | 1,500.17 | 1,500.17 | 38,339 |
| 2024-12-09 | 1,500.40 | 1,528.40 | 1,492.20 | 1,521.85 | 1,521.85 | 12,560 |
| 2024-12-06 | 1,463.80 | 1,497.20 | 1,463.80 | 1,482.24 | 1,482.24 | 37,306 |
| 2024-12-05 | 1,445.00 | 1,484.20 | 1,438.00 | 1,467.66 | 1,467.66 | 17,143 |
| 2024-12-04 | 1,402.80 | 1,447.80 | 1,402.80 | 1,427.15 | 1,427.15 | 18,071 |
| 2024-12-03 | 1,410.10 | 1,415.80 | 1,385.80 | 1,396.80 | 1,396.80 | 27,773 |
| 2024-12-02 | 1,366.10 | 1,417.00 | 1,360.60 | 1,394.25 | 1,394.25 | 9,213 |
| 2024-11-29 | 1,380.80 | 1,380.80 | 1,365.40 | 1,372.96 | 1,372.96 | 3,125 |
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.