Adyen N.V. (AMS:ADYEN)
Netherlands
· Delayed Price · Currency is EUR 954.00
-12.10 (-1.25%)
Apr 28, 2026, 5:36 PM CET
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 960.60 | 973.30 | 953.50 | 954.00 | 954.00 | -1.25% | 89,126 |
| Apr 27, 2026 | 980.00 | 980.20 | 959.40 | 966.10 | 966.10 | -0.92% | 108,279 |
| Apr 24, 2026 | 978.50 | 1,017.80 | 937.00 | 975.10 | 975.10 | 4.78% | 251,985 |
| Apr 23, 2026 | 958.00 | 965.40 | 928.30 | 930.60 | 930.60 | -4.10% | 103,276 |
| Apr 22, 2026 | 979.00 | 982.10 | 963.90 | 970.40 | 970.40 | -1.11% | 82,687 |
| Apr 21, 2026 | 973.00 | 989.20 | 965.00 | 981.30 | 981.30 | 1.08% | 99,258 |
| Apr 20, 2026 | 965.30 | 975.80 | 957.20 | 970.80 | 970.80 | -1.43% | 108,310 |
| Apr 17, 2026 | 960.00 | 1,003.00 | 959.30 | 984.90 | 984.90 | 2.81% | 180,330 |
| Apr 16, 2026 | 972.00 | 976.60 | 951.80 | 958.00 | 958.00 | -0.62% | 120,793 |
| Apr 15, 2026 | 935.90 | 964.70 | 931.40 | 964.00 | 964.00 | 4.09% | 136,628 |
| Apr 14, 2026 | 900.90 | 926.10 | 894.80 | 926.10 | 926.10 | 3.78% | 127,014 |
| Apr 13, 2026 | 852.00 | 893.00 | 843.00 | 892.40 | 892.40 | 3.91% | 147,920 |
| Apr 10, 2026 | 863.50 | 885.10 | 858.80 | 858.80 | 858.80 | -0.14% | 169,897 |
| Apr 9, 2026 | 872.20 | 872.20 | 846.60 | 860.00 | 860.00 | -2.06% | 165,583 |
| Apr 8, 2026 | 906.00 | 919.60 | 876.80 | 878.10 | 878.10 | 4.02% | 237,301 |
| Apr 7, 2026 | 854.30 | 879.80 | 836.20 | 844.20 | 844.20 | -0.12% | 138,746 |
| Apr 2, 2026 | 847.00 | 849.70 | 824.40 | 845.20 | 845.20 | -2.14% | 163,024 |
| Apr 1, 2026 | 875.50 | 881.50 | 855.80 | 863.70 | 863.70 | 1.54% | 170,482 |
| Mar 31, 2026 | 865.10 | 868.60 | 850.00 | 850.60 | 850.60 | -1.60% | 149,461 |
| Mar 30, 2026 | 852.80 | 866.90 | 842.00 | 864.40 | 864.40 | 1.04% | 107,817 |
| Mar 27, 2026 | 886.00 | 889.10 | 849.00 | 855.50 | 855.50 | -2.54% | 126,219 |
| Mar 26, 2026 | 895.10 | 895.10 | 871.10 | 877.80 | 877.80 | -3.17% | 142,667 |
| Mar 25, 2026 | 899.60 | 914.30 | 894.20 | 906.50 | 906.50 | 2.03% | 157,370 |
| Mar 24, 2026 | 884.20 | 894.00 | 874.10 | 888.50 | 888.50 | 1.21% | 113,821 |
| Mar 23, 2026 | 845.00 | 901.00 | 843.20 | 877.90 | 877.90 | 1.67% | 168,230 |
| Mar 20, 2026 | 871.60 | 884.50 | 849.50 | 863.50 | 863.50 | -0.24% | 318,445 |
| Mar 19, 2026 | 880.00 | 883.40 | 857.30 | 865.60 | 865.60 | -2.75% | 181,771 |
| Mar 18, 2026 | 907.00 | 918.10 | 881.50 | 890.10 | 890.10 | -2.35% | 172,316 |
| Mar 17, 2026 | 894.00 | 918.50 | 886.40 | 911.50 | 911.50 | 1.93% | 116,538 |
| Mar 16, 2026 | 916.50 | 922.00 | 894.10 | 894.20 | 894.20 | -2.12% | 111,415 |
| Mar 13, 2026 | 911.50 | 925.10 | 910.00 | 913.60 | 913.60 | -0.40% | 114,043 |
| Mar 12, 2026 | 920.70 | 933.40 | 913.70 | 917.30 | 917.30 | -0.99% | 119,811 |
| Mar 11, 2026 | 924.00 | 937.00 | 915.00 | 926.50 | 926.50 | -0.91% | 137,209 |
| Mar 10, 2026 | 960.10 | 965.60 | 929.80 | 935.00 | 935.00 | -0.82% | 131,609 |
| 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 |