Adyen NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	932.62	932.62	930.00	930.00	930.00	37
2026-10-22	932.62	951.15	932.62	951.15	951.15	62
2026-10-21	927.55	937.10	927.55	927.55	927.55	62
2026-10-20	929.72	929.72	926.00	926.00	926.00	5
2026-10-19	929.72	929.72	923.55	923.55	923.55	19
2026-10-16	947.35	947.35	929.72	947.35	947.35	24
2026-10-15	918.20	942.60	916.20	942.60	942.60	15,221
2026-10-14	932.50	948.50	920.10	923.50	923.50	11,783
2026-10-13	925.45	938.90	906.50	932.40	932.40	5,770
2026-10-12	899.75	920.80	896.60	920.80	920.80	6,855
2026-10-09	875.05	890.75	869.60	875.25	875.25	6,355
2026-10-08	860.80	871.60	852.25	860.00	860.00	57,907
2026-10-07	862.50	869.50	853.30	868.10	868.10	19,029
2026-10-06	865.05	879.70	858.35	867.80	867.80	7,197
2026-10-05	855.55	864.80	845.30	862.50	862.50	14,070
2026-10-02	865.05	878.50	855.60	867.85	867.85	16,845
2026-10-01	867.85	875.90	850.30	851.75	851.75	32,607
2026-09-30	872.30	890.00	864.10	876.20	876.20	27,090
2026-09-29	872.50	883.80	864.50	870.00	870.00	56,360
2026-09-28	874.90	879.60	860.40	863.00	863.00	15,061
2026-09-25	850.20	877.90	843.85	868.50	868.50	132,567
2026-09-24	861.05	869.50	843.50	851.75	851.75	46,512
2026-09-23	897.65	899.80	856.10	858.30	858.30	50,390

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.