Adyen N.V. (AMS:ADYEN)
Netherlands
· Delayed Price · Currency is EUR 942.70
+12.30 (1.32%)
At close: Mar 9, 2026
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 906.10 | 944.40 | 901.00 | 942.70 | 942.70 | 1.32% | 120,785 |
| Mar 6, 2026 | 950.00 | 971.50 | 925.30 | 930.40 | 930.40 | -0.12% | 153,828 |
| Mar 5, 2026 | 945.20 | 961.90 | 926.30 | 931.50 | 931.50 | -2.73% | 174,380 |
| Mar 4, 2026 | 967.00 | 981.70 | 927.90 | 957.60 | 957.60 | 0.90% | 205,205 |
| Mar 3, 2026 | 954.00 | 957.50 | 925.40 | 949.10 | 949.10 | -1.72% | 140,353 |
| Mar 2, 2026 | 965.00 | 984.70 | 953.00 | 965.70 | 965.70 | -2.93% | 114,468 |
| Feb 27, 2026 | 991.30 | 1,010.00 | 979.30 | 994.80 | 994.80 | 0.25% | 171,883 |
| Feb 26, 2026 | 967.20 | 1,012.20 | 963.00 | 992.30 | 992.30 | 2.93% | 183,904 |
| Feb 25, 2026 | 939.10 | 974.30 | 933.10 | 964.10 | 964.10 | 3.39% | 115,165 |
| Feb 24, 2026 | 929.80 | 961.40 | 928.70 | 932.50 | 932.50 | -1.56% | 167,135 |
| Feb 23, 2026 | 999.40 | 1,009.20 | 927.10 | 947.30 | 947.30 | -5.42% | 193,500 |
| Feb 20, 2026 | 999.50 | 1,008.80 | 980.70 | 1,001.60 | 1,001.60 | 0.39% | 185,472 |
| Feb 19, 2026 | 986.90 | 1,017.40 | 983.80 | 997.70 | 997.70 | 1.32% | 219,629 |
| Feb 18, 2026 | 960.00 | 992.00 | 952.60 | 984.70 | 984.70 | 2.91% | 268,758 |
| Feb 17, 2026 | 914.20 | 958.10 | 911.70 | 956.90 | 956.90 | 4.24% | 183,209 |
| Feb 16, 2026 | 906.00 | 930.30 | 902.30 | 918.00 | 918.00 | 2.32% | 154,296 |
| Feb 13, 2026 | 930.90 | 942.00 | 890.70 | 897.20 | 897.20 | -0.68% | 323,699 |
| Feb 12, 2026 | 1,000.00 | 1,007.60 | 903.30 | 903.30 | 903.30 | -21.87% | 758,895 |
| Feb 11, 2026 | 1,233.00 | 1,234.00 | 1,156.20 | 1,156.20 | 1,156.20 | -6.49% | 171,565 |
| Feb 10, 2026 | 1,201.40 | 1,253.00 | 1,200.00 | 1,236.40 | 1,236.40 | 4.18% | 130,149 |
| Feb 9, 2026 | 1,148.20 | 1,188.20 | 1,132.60 | 1,186.80 | 1,186.80 | 4.58% | 95,991 |
| Feb 6, 2026 | 1,135.40 | 1,139.00 | 1,109.40 | 1,134.80 | 1,134.80 | -0.82% | 105,952 |
| Feb 5, 2026 | 1,175.00 | 1,186.00 | 1,126.00 | 1,144.20 | 1,144.20 | -2.29% | 114,220 |
| Feb 4, 2026 | 1,169.00 | 1,188.00 | 1,158.60 | 1,171.00 | 1,171.00 | -0.49% | 160,658 |
| Feb 3, 2026 | 1,270.00 | 1,274.20 | 1,176.80 | 1,176.80 | 1,176.80 | -7.02% | 128,350 |
| Feb 2, 2026 | 1,240.00 | 1,278.00 | 1,221.40 | 1,265.60 | 1,265.60 | 0.97% | 80,577 |
| Jan 30, 2026 | 1,272.00 | 1,282.80 | 1,248.20 | 1,253.40 | 1,253.40 | -1.35% | 95,395 |
| Jan 29, 2026 | 1,285.00 | 1,294.00 | 1,265.80 | 1,270.60 | 1,270.60 | -0.97% | 89,863 |
| Jan 28, 2026 | 1,325.00 | 1,329.60 | 1,276.40 | 1,283.00 | 1,283.00 | -3.88% | 110,986 |
| Jan 27, 2026 | 1,398.20 | 1,400.00 | 1,327.60 | 1,334.80 | 1,334.80 | -4.22% | 129,261 |
| Jan 26, 2026 | 1,394.80 | 1,417.80 | 1,392.20 | 1,393.60 | 1,393.60 | -0.23% | 62,745 |
| Jan 23, 2026 | 1,420.40 | 1,431.40 | 1,389.60 | 1,396.80 | 1,396.80 | -2.39% | 90,619 |
| Jan 22, 2026 | 1,415.00 | 1,434.60 | 1,408.00 | 1,431.00 | 1,431.00 | 1.62% | 85,913 |
| Jan 21, 2026 | 1,374.00 | 1,414.40 | 1,374.00 | 1,408.20 | 1,408.20 | 1.94% | 83,351 |
| Jan 20, 2026 | 1,366.00 | 1,381.40 | 1,351.20 | 1,381.40 | 1,381.40 | 0.76% | 62,525 |
| Jan 19, 2026 | 1,365.00 | 1,383.20 | 1,356.00 | 1,371.00 | 1,371.00 | -1.52% | 49,616 |
| Jan 16, 2026 | 1,406.40 | 1,408.80 | 1,373.80 | 1,392.20 | 1,392.20 | -1.51% | 102,802 |
| Jan 15, 2026 | 1,390.60 | 1,422.60 | 1,383.40 | 1,413.60 | 1,413.60 | 2.27% | 83,940 |
| Jan 14, 2026 | 1,403.80 | 1,403.80 | 1,360.60 | 1,382.20 | 1,382.20 | -1.12% | 80,351 |
| Jan 13, 2026 | 1,434.00 | 1,456.60 | 1,396.00 | 1,397.80 | 1,397.80 | -2.17% | 77,704 |
| Jan 12, 2026 | 1,444.00 | 1,453.00 | 1,414.40 | 1,428.80 | 1,428.80 | -1.57% | 77,404 |
| Jan 9, 2026 | 1,436.20 | 1,462.40 | 1,432.40 | 1,451.60 | 1,451.60 | 0.97% | 99,589 |
| Jan 8, 2026 | 1,473.60 | 1,485.00 | 1,437.60 | 1,437.60 | 1,437.60 | -1.53% | 84,659 |
| Jan 7, 2026 | 1,460.20 | 1,477.60 | 1,451.80 | 1,460.00 | 1,460.00 | -0.37% | 80,436 |
| Jan 6, 2026 | 1,443.00 | 1,465.40 | 1,397.20 | 1,465.40 | 1,465.40 | 1.50% | 88,985 |
| Jan 5, 2026 | 1,408.00 | 1,457.40 | 1,404.00 | 1,443.80 | 1,443.80 | 3.34% | 104,457 |
| Jan 2, 2026 | 1,380.00 | 1,418.00 | 1,374.60 | 1,397.20 | 1,397.20 | 1.61% | 63,443 |
| Dec 31, 2025 | 1,371.00 | 1,376.60 | 1,367.80 | 1,375.00 | 1,375.00 | -0.38% | 16,470 |
| Dec 30, 2025 | 1,376.40 | 1,383.80 | 1,368.60 | 1,380.20 | 1,380.20 | 0.39% | 31,038 |
| Dec 29, 2025 | 1,368.00 | 1,386.00 | 1,363.00 | 1,374.80 | 1,374.80 | 0.50% | 42,406 |
| Dec 24, 2025 | 1,356.80 | 1,368.00 | 1,355.20 | 1,368.00 | 1,368.00 | 0.35% | 6,869 |
| Dec 23, 2025 | 1,374.20 | 1,385.40 | 1,361.80 | 1,363.20 | 1,363.20 | -0.83% | 33,296 |
| Dec 22, 2025 | 1,374.00 | 1,380.40 | 1,366.60 | 1,374.60 | 1,374.60 | -0.20% | 32,802 |
| Dec 19, 2025 | 1,370.00 | 1,383.40 | 1,366.20 | 1,377.40 | 1,377.40 | 0.53% | 102,770 |
| Dec 18, 2025 | 1,334.40 | 1,386.00 | 1,325.20 | 1,370.20 | 1,370.20 | 3.05% | 104,354 |
| Dec 17, 2025 | 1,350.00 | 1,352.00 | 1,322.40 | 1,329.60 | 1,329.60 | -1.54% | 62,435 |
| Dec 16, 2025 | 1,349.40 | 1,365.20 | 1,339.80 | 1,350.40 | 1,350.40 | -0.12% | 68,996 |
| Dec 15, 2025 | 1,338.80 | 1,358.40 | 1,334.00 | 1,352.00 | 1,352.00 | 1.36% | 56,555 |
| Dec 12, 2025 | 1,335.60 | 1,360.80 | 1,332.20 | 1,333.80 | 1,333.80 | 0.21% | 62,316 |
| Dec 11, 2025 | 1,331.80 | 1,336.00 | 1,304.60 | 1,331.00 | 1,331.00 | -0.21% | 42,056 |
| Dec 10, 2025 | 1,320.00 | 1,335.20 | 1,306.00 | 1,333.80 | 1,333.80 | 1.15% | 43,755 |
| Dec 9, 2025 | 1,337.00 | 1,343.80 | 1,318.60 | 1,318.60 | 1,318.60 | -1.15% | 55,211 |
| Dec 8, 2025 | 1,359.20 | 1,372.80 | 1,334.00 | 1,334.00 | 1,334.00 | -1.14% | 56,512 |
| Dec 5, 2025 | 1,332.00 | 1,358.60 | 1,321.80 | 1,349.40 | 1,349.40 | 1.41% | 60,705 |
| Dec 4, 2025 | 1,375.00 | 1,389.00 | 1,327.40 | 1,330.60 | 1,330.60 | -2.43% | 56,756 |
| Dec 3, 2025 | 1,368.00 | 1,395.00 | 1,347.40 | 1,363.80 | 1,363.80 | 0.87% | 81,402 |
| Dec 2, 2025 | 1,334.80 | 1,360.00 | 1,329.00 | 1,352.00 | 1,352.00 | 0.34% | 52,211 |
| Dec 1, 2025 | 1,340.00 | 1,357.20 | 1,324.40 | 1,347.40 | 1,347.40 | 0.51% | 65,809 |
| Nov 28, 2025 | 1,342.80 | 1,348.80 | 1,328.40 | 1,340.60 | 1,340.60 | -0.39% | 43,591 |
| Nov 27, 2025 | 1,336.60 | 1,360.60 | 1,331.00 | 1,345.80 | 1,345.80 | 0.42% | 35,884 |
| Nov 26, 2025 | 1,340.20 | 1,347.00 | 1,318.60 | 1,340.20 | 1,340.20 | 1.07% | 40,714 |
| Nov 25, 2025 | 1,313.20 | 1,326.00 | 1,299.20 | 1,326.00 | 1,326.00 | 0.68% | 47,017 |
| Nov 24, 2025 | 1,315.00 | 1,327.00 | 1,298.40 | 1,317.00 | 1,317.00 | 1.23% | 73,843 |
| Nov 21, 2025 | 1,289.00 | 1,308.60 | 1,279.40 | 1,301.00 | 1,301.00 | -0.76% | 81,794 |
| Nov 20, 2025 | 1,340.00 | 1,343.00 | 1,310.60 | 1,311.00 | 1,311.00 | -0.98% | 59,916 |
| Nov 19, 2025 | 1,316.80 | 1,356.00 | 1,298.40 | 1,324.00 | 1,324.00 | 0.59% | 73,977 |
| Nov 18, 2025 | 1,344.60 | 1,351.00 | 1,315.40 | 1,316.20 | 1,316.20 | -3.86% | 77,244 |
| Nov 17, 2025 | 1,402.40 | 1,404.20 | 1,353.00 | 1,369.00 | 1,369.00 | -2.80% | 73,806 |
| Nov 14, 2025 | 1,404.80 | 1,415.60 | 1,383.60 | 1,408.40 | 1,408.40 | -0.55% | 57,227 |
| Nov 13, 2025 | 1,466.00 | 1,479.00 | 1,416.20 | 1,416.20 | 1,416.20 | -2.88% | 58,437 |
| Nov 12, 2025 | 1,475.80 | 1,478.60 | 1,438.40 | 1,458.20 | 1,458.20 | -0.61% | 78,674 |
| Nov 11, 2025 | 1,358.60 | 1,474.20 | 1,357.60 | 1,467.20 | 1,467.20 | 8.36% | 123,955 |
| Nov 10, 2025 | 1,366.20 | 1,372.40 | 1,346.00 | 1,354.00 | 1,354.00 | 1.26% | 60,836 |
| Nov 7, 2025 | 1,368.60 | 1,376.60 | 1,333.40 | 1,337.20 | 1,337.20 | -2.34% | 52,908 |
| Nov 6, 2025 | 1,403.00 | 1,408.40 | 1,367.20 | 1,369.20 | 1,369.20 | -2.70% | 55,880 |
| Nov 5, 2025 | 1,397.00 | 1,413.60 | 1,389.40 | 1,407.20 | 1,407.20 | -0.31% | 46,271 |
| Nov 4, 2025 | 1,415.60 | 1,425.80 | 1,401.00 | 1,411.60 | 1,411.60 | -1.77% | 49,546 |
| Nov 3, 2025 | 1,480.40 | 1,491.80 | 1,433.20 | 1,437.00 | 1,437.00 | -3.47% | 86,953 |
| Oct 31, 2025 | 1,529.00 | 1,530.00 | 1,478.20 | 1,488.60 | 1,488.60 | -1.83% | 75,904 |
| Oct 30, 2025 | 1,511.80 | 1,529.00 | 1,483.60 | 1,516.40 | 1,516.40 | -0.34% | 84,264 |
| Oct 29, 2025 | 1,565.20 | 1,600.80 | 1,515.20 | 1,521.60 | 1,521.60 | 5.02% | 201,936 |
| Oct 28, 2025 | 1,501.00 | 1,502.40 | 1,436.40 | 1,448.80 | 1,448.80 | -3.76% | 67,317 |
| Oct 27, 2025 | 1,528.80 | 1,534.00 | 1,491.80 | 1,505.40 | 1,505.40 | -0.48% | 62,690 |
| Oct 24, 2025 | 1,505.20 | 1,519.40 | 1,501.00 | 1,512.60 | 1,512.60 | 1.23% | 47,772 |
| Oct 23, 2025 | 1,500.80 | 1,507.20 | 1,478.00 | 1,494.20 | 1,494.20 | 0.13% | 40,612 |
| Oct 22, 2025 | 1,488.40 | 1,518.20 | 1,475.40 | 1,492.20 | 1,492.20 | 0.80% | 61,866 |
| Oct 21, 2025 | 1,455.00 | 1,481.20 | 1,449.80 | 1,480.40 | 1,480.40 | 1.12% | 63,613 |
| Oct 20, 2025 | 1,467.00 | 1,472.00 | 1,444.00 | 1,464.00 | 1,464.00 | 1.20% | 58,635 |
| Oct 17, 2025 | 1,440.00 | 1,461.00 | 1,426.20 | 1,446.60 | 1,446.60 | -1.22% | 63,423 |
| Oct 16, 2025 | 1,455.00 | 1,477.60 | 1,435.60 | 1,464.40 | 1,464.40 | 0.47% | 67,228 |