Skip to main content
Adyen N.V. (ETR:1N8)
Germany flag Germany · Delayed Price · Currency is EUR
927.70
-8.30 (-0.89%)
At close: Mar 6, 2026

Adyen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026967.60969.40926.00927.70927.70-0.89%562
Mar 5, 2026942.70959.30928.60936.00936.00-3.46%917
Mar 4, 2026958.60980.00929.70969.50969.502.27%2,456
Mar 3, 2026951.60956.50926.40948.00948.00-2.36%488
Mar 2, 2026966.00982.20957.40970.90970.90-2.17%542
Feb 27, 2026988.601,009.00988.60992.40992.40-0.57%161
Feb 26, 2026971.001,009.80963.00998.10998.103.57%498
Feb 25, 2026937.60972.90937.60963.70963.703.30%164
Feb 24, 2026944.50955.70932.90932.90932.90-1.80%254
Feb 23, 2026997.101,008.60928.50950.00950.00-4.52%846
Feb 20, 2026992.101,006.80982.40995.00995.00-0.23%397
Feb 19, 2026986.401,016.00986.40997.30997.300.91%1,503
Feb 18, 2026961.60990.10961.60988.30988.302.92%861
Feb 17, 2026920.00960.30918.90960.30960.304.65%519
Feb 16, 2026911.40930.30904.00917.60917.602.40%1,433
Feb 13, 2026930.90930.90892.60896.10896.10-3.61%1,302
Feb 12, 2026931.90989.20920.00929.70929.70-20.36%6,282
Feb 11, 20261,220.001,220.001,167.401,167.401,167.40-5.78%451
Feb 10, 20261,214.401,246.001,210.801,239.001,239.004.52%263
Feb 9, 20261,137.801,186.401,137.401,185.401,185.404.18%215
Feb 6, 20261,130.401,137.801,117.001,137.801,137.80-0.78%74
Feb 5, 20261,170.601,183.801,126.001,146.801,146.80-2.47%180
Feb 4, 20261,178.401,181.201,161.201,175.801,175.80-0.14%151
Feb 3, 20261,270.001,270.201,177.401,177.401,177.40-7.07%184
Feb 2, 20261,238.001,273.201,224.001,267.001,267.000.40%43
Jan 30, 20261,277.801,277.801,253.601,262.001,262.00-0.63%118
Jan 29, 20261,287.001,290.001,269.401,270.001,270.00-1.46%239
Jan 28, 20261,320.601,320.601,278.001,288.801,288.80-3.52%517
Jan 27, 20261,385.201,385.201,330.801,335.801,335.80-4.24%173
Jan 26, 20261,400.001,409.001,393.601,395.001,395.00-0.58%197
Jan 23, 20261,423.601,423.601,403.201,403.201,403.20-1.87%43
Jan 22, 20261,421.001,434.001,413.801,430.001,430.001.74%59
Jan 21, 20261,385.801,415.801,385.601,405.601,405.601.78%161
Jan 20, 20261,353.401,381.001,353.401,381.001,381.000.38%71
Jan 19, 20261,362.201,383.601,362.201,375.801,375.80-1.22%78
Jan 16, 20261,403.601,403.601,375.001,392.801,392.80-1.67%77
Jan 15, 20261,403.401,422.801,391.601,416.401,416.402.89%72
Jan 14, 20261,368.201,383.801,364.201,376.601,376.60-3.92%67
Jan 13, 20261,433.201,452.401,423.801,432.801,432.800.25%27
Jan 12, 20261,432.601,433.401,418.801,429.201,429.20-1.98%19
Jan 9, 20261,438.201,462.001,435.201,458.001,458.001.22%100
Jan 8, 20261,473.801,477.601,440.401,440.401,440.40-2.04%92
Jan 7, 20261,458.201,474.001,458.201,470.401,470.400.85%53
Jan 6, 20261,424.601,459.401,404.601,458.001,458.000.61%129
Jan 5, 20261,419.401,454.601,405.801,449.201,449.203.75%503
Jan 2, 20261,383.001,413.201,377.001,396.801,396.801.26%131
Dec 30, 20251,374.001,379.801,370.401,379.401,379.400.35%56
Dec 29, 20251,368.801,382.401,368.001,374.601,374.600.78%243
Dec 23, 20251,380.801,385.801,363.001,364.001,364.00-0.73%37
Dec 22, 20251,379.201,380.001,372.001,374.001,374.00-0.15%70
Dec 19, 20251,371.801,379.601,369.001,376.001,376.000.23%110
Dec 18, 20251,333.801,381.001,333.801,372.801,372.803.06%277
Dec 17, 20251,344.801,351.601,332.001,332.001,332.00-1.44%54
Dec 16, 20251,351.001,364.201,345.401,351.401,351.400.40%143
Dec 15, 20251,344.401,355.001,344.401,346.001,346.000.96%31
Dec 12, 20251,354.201,354.201,333.201,333.201,333.200.14%81
Dec 11, 20251,322.801,332.001,312.401,331.401,331.40-0.05%166
Dec 10, 20251,307.001,332.001,305.401,332.001,332.000.62%40
Dec 9, 20251,339.001,339.601,323.801,323.801,323.80-1.19%38
Dec 8, 20251,356.201,370.401,335.601,339.801,339.80-0.92%62
Dec 5, 20251,328.201,355.401,324.601,352.201,352.201.61%738
Dec 4, 20251,367.201,386.001,329.201,330.801,330.80-2.31%64
Dec 3, 20251,382.801,384.401,350.801,362.201,362.200.95%219
Dec 2, 20251,332.601,359.401,330.001,349.401,349.400.18%153
Dec 1, 20251,336.201,353.801,336.201,347.001,347.000.60%364
Nov 28, 20251,344.001,344.001,335.001,339.001,339.00-0.51%102
Nov 27, 20251,332.801,360.001,332.801,345.801,345.800.76%103
Nov 26, 20251,340.201,340.201,319.601,335.601,335.601.09%115
Nov 25, 20251,310.401,321.201,305.601,321.201,321.200.33%92
Nov 24, 20251,303.401,323.401,300.001,316.801,316.801.57%159
Nov 21, 20251,290.201,296.401,284.401,296.401,296.40-0.92%368
Nov 20, 20251,339.601,339.601,308.401,308.401,308.40-1.48%167
Nov 19, 20251,311.401,352.001,300.201,328.001,328.000.47%485
Nov 18, 20251,341.201,344.401,318.601,321.801,321.80-3.77%775
Nov 17, 20251,402.001,402.001,354.601,373.601,373.60-2.54%227
Nov 14, 20251,403.801,412.201,386.001,409.401,409.40-1.18%231
Nov 13, 20251,466.001,475.201,426.201,426.201,426.20-2.29%107
Nov 12, 20251,469.801,469.801,449.201,459.601,459.60-0.80%243
Nov 11, 20251,391.801,471.401,388.601,471.401,471.408.40%698
Nov 10, 20251,364.201,365.401,349.201,357.401,357.401.74%142
Nov 7, 20251,374.801,377.401,334.201,334.201,334.20-2.44%330
Nov 6, 20251,405.001,407.801,367.601,367.601,367.60-2.76%126
Nov 5, 20251,393.201,407.001,393.001,406.401,406.40-0.23%82
Nov 4, 20251,419.001,419.001,402.001,409.601,409.60-1.99%40
Nov 3, 20251,478.801,486.801,438.201,438.201,438.20-3.44%325
Oct 31, 20251,523.401,527.001,482.001,489.401,489.40-1.40%268
Oct 30, 20251,523.001,523.001,484.201,510.601,510.60-0.45%742
Oct 29, 20251,555.001,595.001,517.401,517.401,517.404.82%2,353
Oct 28, 20251,495.001,499.801,440.001,447.601,447.60-4.09%527
Oct 27, 20251,529.201,534.401,504.001,509.401,509.40-0.15%255
Oct 24, 20251,503.201,521.001,503.201,511.601,511.600.99%156
Oct 23, 20251,505.801,505.801,484.801,496.801,496.800.73%20
Oct 22, 20251,477.601,512.601,477.601,486.001,486.000.55%134
Oct 21, 20251,451.601,477.801,451.601,477.801,477.800.64%37
Oct 20, 20251,462.401,470.001,452.801,468.401,468.401.28%150
Oct 17, 20251,451.601,451.801,430.401,449.801,449.80-1.04%376
Oct 16, 20251,439.201,473.201,439.201,465.001,465.000.55%384
Oct 15, 20251,459.001,469.001,457.001,457.001,457.00-0.26%192
Oct 14, 20251,452.001,466.801,447.001,460.801,460.80-1.19%153
Oct 13, 20251,479.801,489.601,475.601,478.401,478.400.50%32