Adyen N.V. (ETR:1N8)
Germany
· Delayed Price · Currency is EUR 954.60
-9.50 (-0.99%)
Apr 28, 2026, 5:35 PM CET
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 972.30 | 972.30 | 963.90 | 971.30 | - | 0.75% | 44 |
| Apr 27, 2026 | 966.70 | 977.30 | 960.80 | 964.10 | 964.10 | -3.13% | 414 |
| Apr 24, 2026 | 976.80 | 1,014.00 | 939.50 | 995.20 | 995.20 | 6.66% | 1,479 |
| Apr 23, 2026 | 961.70 | 965.60 | 930.60 | 933.10 | 933.10 | -3.81% | 1,091 |
| Apr 22, 2026 | 977.20 | 982.00 | 966.50 | 970.10 | 970.10 | -0.73% | 539 |
| Apr 21, 2026 | 970.90 | 988.50 | 968.40 | 977.20 | 977.20 | 1.03% | 494 |
| Apr 20, 2026 | 973.10 | 973.70 | 960.00 | 967.20 | 967.20 | -1.95% | 397 |
| Apr 17, 2026 | 988.10 | 1,001.40 | 984.00 | 986.40 | 986.40 | 3.23% | 253 |
| Apr 16, 2026 | 969.50 | 971.30 | 954.30 | 955.50 | 955.50 | -0.62% | 577 |
| Apr 15, 2026 | 933.20 | 963.90 | 930.80 | 961.50 | 961.50 | 4.25% | 937 |
| Apr 14, 2026 | 897.00 | 922.30 | 897.00 | 922.30 | 922.30 | 3.39% | 499 |
| Apr 13, 2026 | 844.10 | 892.40 | 844.00 | 892.10 | 892.10 | 3.68% | 429 |
| Apr 10, 2026 | 876.20 | 881.00 | 860.40 | 860.40 | 860.40 | 0.58% | 364 |
| Apr 9, 2026 | 865.70 | 869.30 | 847.00 | 855.40 | 855.40 | -2.80% | 605 |
| Apr 8, 2026 | 908.90 | 917.70 | 878.60 | 880.00 | 880.00 | 4.40% | 1,093 |
| Apr 7, 2026 | 852.30 | 879.00 | 837.20 | 842.90 | 842.90 | -0.08% | 684 |
| Apr 2, 2026 | 841.30 | 846.90 | 825.00 | 843.60 | 843.60 | -2.46% | 818 |
| Apr 1, 2026 | 873.30 | 879.40 | 855.90 | 864.90 | 864.90 | 1.48% | 982 |
| Mar 31, 2026 | 865.30 | 865.30 | 852.30 | 852.30 | 852.30 | -1.57% | 469 |
| Mar 30, 2026 | 850.00 | 865.90 | 843.00 | 865.90 | 865.90 | 0.69% | 833 |
| Mar 27, 2026 | 874.90 | 879.60 | 849.70 | 860.00 | 860.00 | -2.25% | 298 |
| Mar 26, 2026 | 886.50 | 891.30 | 873.50 | 879.80 | 879.80 | -2.77% | 269 |
| Mar 25, 2026 | 908.30 | 913.20 | 895.50 | 904.90 | 904.90 | 1.86% | 254 |
| Mar 24, 2026 | 881.90 | 893.10 | 878.20 | 888.40 | 888.40 | 1.40% | 641 |
| Mar 23, 2026 | 847.50 | 897.20 | 847.00 | 876.10 | 876.10 | - | 1,208 |
| Mar 20, 2026 | 862.60 | 881.00 | 850.00 | 876.10 | 876.10 | 0.93% | 388 |
| Mar 19, 2026 | 872.80 | 880.20 | 858.00 | 868.00 | 868.00 | -4.13% | 929 |
| Mar 18, 2026 | 912.40 | 915.00 | 882.70 | 905.40 | 905.40 | -0.97% | 1,253 |
| Mar 17, 2026 | 890.20 | 915.80 | 885.80 | 914.30 | 914.30 | 2.16% | 579 |
| Mar 16, 2026 | 920.20 | 920.20 | 895.00 | 895.00 | 895.00 | -2.03% | 888 |
| Mar 13, 2026 | 915.90 | 923.10 | 913.50 | 913.50 | 913.50 | -0.45% | 230 |
| Mar 12, 2026 | 919.20 | 932.60 | 915.80 | 917.60 | 917.60 | -0.75% | 496 |
| Mar 11, 2026 | 923.00 | 933.50 | 918.10 | 924.50 | 924.50 | -1.09% | 466 |
| Mar 10, 2026 | 954.30 | 964.30 | 934.60 | 934.70 | 934.70 | -0.77% | 582 |
| Mar 9, 2026 | 912.80 | 943.10 | 910.00 | 942.00 | 942.00 | 1.54% | 383 |
| Mar 6, 2026 | 967.60 | 969.40 | 926.00 | 927.70 | 927.70 | -0.89% | 562 |
| Mar 5, 2026 | 942.70 | 959.30 | 928.60 | 936.00 | 936.00 | -3.46% | 917 |
| Mar 4, 2026 | 958.60 | 980.00 | 929.70 | 969.50 | 969.50 | 2.27% | 2,456 |
| Mar 3, 2026 | 951.60 | 956.50 | 926.40 | 948.00 | 948.00 | -2.36% | 488 |
| Mar 2, 2026 | 966.00 | 982.20 | 957.40 | 970.90 | 970.90 | -2.17% | 542 |
| Feb 27, 2026 | 988.60 | 1,009.00 | 988.60 | 992.40 | 992.40 | -0.57% | 161 |
| Feb 26, 2026 | 971.00 | 1,009.80 | 963.00 | 998.10 | 998.10 | 3.57% | 498 |
| Feb 25, 2026 | 937.60 | 972.90 | 937.60 | 963.70 | 963.70 | 3.30% | 164 |
| Feb 24, 2026 | 944.50 | 955.70 | 932.90 | 932.90 | 932.90 | -1.80% | 254 |
| Feb 23, 2026 | 997.10 | 1,008.60 | 928.50 | 950.00 | 950.00 | -4.52% | 846 |
| Feb 20, 2026 | 992.10 | 1,006.80 | 982.40 | 995.00 | 995.00 | -0.23% | 397 |
| Feb 19, 2026 | 986.40 | 1,016.00 | 986.40 | 997.30 | 997.30 | 0.91% | 1,503 |
| Feb 18, 2026 | 961.60 | 990.10 | 961.60 | 988.30 | 988.30 | 2.92% | 861 |
| Feb 17, 2026 | 920.00 | 960.30 | 918.90 | 960.30 | 960.30 | 4.65% | 519 |
| Feb 16, 2026 | 911.40 | 930.30 | 904.00 | 917.60 | 917.60 | 2.40% | 1,433 |
| Feb 13, 2026 | 930.90 | 930.90 | 892.60 | 896.10 | 896.10 | -3.61% | 1,302 |
| Feb 12, 2026 | 931.90 | 989.20 | 920.00 | 929.70 | 929.70 | -20.36% | 6,282 |
| Feb 11, 2026 | 1,220.00 | 1,220.00 | 1,167.40 | 1,167.40 | 1,167.40 | -5.78% | 451 |
| Feb 10, 2026 | 1,214.40 | 1,246.00 | 1,210.80 | 1,239.00 | 1,239.00 | 4.52% | 263 |
| Feb 9, 2026 | 1,137.80 | 1,186.40 | 1,137.40 | 1,185.40 | 1,185.40 | 4.18% | 215 |
| Feb 6, 2026 | 1,130.40 | 1,137.80 | 1,117.00 | 1,137.80 | 1,137.80 | -0.78% | 74 |
| Feb 5, 2026 | 1,170.60 | 1,183.80 | 1,126.00 | 1,146.80 | 1,146.80 | -2.47% | 180 |
| Feb 4, 2026 | 1,178.40 | 1,181.20 | 1,161.20 | 1,175.80 | 1,175.80 | -0.14% | 151 |
| Feb 3, 2026 | 1,270.00 | 1,270.20 | 1,177.40 | 1,177.40 | 1,177.40 | -7.07% | 184 |
| Feb 2, 2026 | 1,238.00 | 1,273.20 | 1,224.00 | 1,267.00 | 1,267.00 | 0.40% | 43 |
| Jan 30, 2026 | 1,277.80 | 1,277.80 | 1,253.60 | 1,262.00 | 1,262.00 | -0.63% | 118 |
| Jan 29, 2026 | 1,287.00 | 1,290.00 | 1,269.40 | 1,270.00 | 1,270.00 | -1.46% | 239 |
| Jan 28, 2026 | 1,320.60 | 1,320.60 | 1,278.00 | 1,288.80 | 1,288.80 | -3.52% | 517 |
| Jan 27, 2026 | 1,385.20 | 1,385.20 | 1,330.80 | 1,335.80 | 1,335.80 | -4.24% | 173 |
| Jan 26, 2026 | 1,400.00 | 1,409.00 | 1,393.60 | 1,395.00 | 1,395.00 | -0.58% | 197 |
| Jan 23, 2026 | 1,423.60 | 1,423.60 | 1,403.20 | 1,403.20 | 1,403.20 | -1.87% | 43 |
| Jan 22, 2026 | 1,421.00 | 1,434.00 | 1,413.80 | 1,430.00 | 1,430.00 | 1.74% | 59 |
| Jan 21, 2026 | 1,385.80 | 1,415.80 | 1,385.60 | 1,405.60 | 1,405.60 | 1.78% | 161 |
| Jan 20, 2026 | 1,353.40 | 1,381.00 | 1,353.40 | 1,381.00 | 1,381.00 | 0.38% | 71 |
| Jan 19, 2026 | 1,362.20 | 1,383.60 | 1,362.20 | 1,375.80 | 1,375.80 | -1.22% | 78 |
| Jan 16, 2026 | 1,403.60 | 1,403.60 | 1,375.00 | 1,392.80 | 1,392.80 | -1.67% | 77 |
| Jan 15, 2026 | 1,403.40 | 1,422.80 | 1,391.60 | 1,416.40 | 1,416.40 | 2.89% | 72 |
| Jan 14, 2026 | 1,368.20 | 1,383.80 | 1,364.20 | 1,376.60 | 1,376.60 | -3.92% | 67 |
| Jan 13, 2026 | 1,433.20 | 1,452.40 | 1,423.80 | 1,432.80 | 1,432.80 | 0.25% | 27 |
| Jan 12, 2026 | 1,432.60 | 1,433.40 | 1,418.80 | 1,429.20 | 1,429.20 | -1.98% | 19 |
| Jan 9, 2026 | 1,438.20 | 1,462.00 | 1,435.20 | 1,458.00 | 1,458.00 | 1.22% | 100 |
| Jan 8, 2026 | 1,473.80 | 1,477.60 | 1,440.40 | 1,440.40 | 1,440.40 | -2.04% | 92 |
| Jan 7, 2026 | 1,458.20 | 1,474.00 | 1,458.20 | 1,470.40 | 1,470.40 | 0.85% | 53 |
| Jan 6, 2026 | 1,424.60 | 1,459.40 | 1,404.60 | 1,458.00 | 1,458.00 | 0.61% | 129 |
| Jan 5, 2026 | 1,419.40 | 1,454.60 | 1,405.80 | 1,449.20 | 1,449.20 | 3.75% | 503 |
| Jan 2, 2026 | 1,383.00 | 1,413.20 | 1,377.00 | 1,396.80 | 1,396.80 | 1.26% | 131 |
| Dec 30, 2025 | 1,374.00 | 1,379.80 | 1,370.40 | 1,379.40 | 1,379.40 | 0.35% | 56 |
| Dec 29, 2025 | 1,368.80 | 1,382.40 | 1,368.00 | 1,374.60 | 1,374.60 | 0.78% | 243 |
| Dec 23, 2025 | 1,380.80 | 1,385.80 | 1,363.00 | 1,364.00 | 1,364.00 | -0.73% | 37 |
| Dec 22, 2025 | 1,379.20 | 1,380.00 | 1,372.00 | 1,374.00 | 1,374.00 | -0.15% | 70 |
| Dec 19, 2025 | 1,371.80 | 1,379.60 | 1,369.00 | 1,376.00 | 1,376.00 | 0.23% | 110 |
| Dec 18, 2025 | 1,333.80 | 1,381.00 | 1,333.80 | 1,372.80 | 1,372.80 | 3.06% | 277 |
| Dec 17, 2025 | 1,344.80 | 1,351.60 | 1,332.00 | 1,332.00 | 1,332.00 | -1.44% | 54 |
| Dec 16, 2025 | 1,351.00 | 1,364.20 | 1,345.40 | 1,351.40 | 1,351.40 | 0.40% | 143 |
| Dec 15, 2025 | 1,344.40 | 1,355.00 | 1,344.40 | 1,346.00 | 1,346.00 | 0.96% | 31 |
| Dec 12, 2025 | 1,354.20 | 1,354.20 | 1,333.20 | 1,333.20 | 1,333.20 | 0.14% | 81 |
| Dec 11, 2025 | 1,322.80 | 1,332.00 | 1,312.40 | 1,331.40 | 1,331.40 | -0.05% | 166 |
| Dec 10, 2025 | 1,307.00 | 1,332.00 | 1,305.40 | 1,332.00 | 1,332.00 | 0.62% | 40 |
| Dec 9, 2025 | 1,339.00 | 1,339.60 | 1,323.80 | 1,323.80 | 1,323.80 | -1.19% | 38 |
| Dec 8, 2025 | 1,356.20 | 1,370.40 | 1,335.60 | 1,339.80 | 1,339.80 | -0.92% | 62 |
| Dec 5, 2025 | 1,328.20 | 1,355.40 | 1,324.60 | 1,352.20 | 1,352.20 | 1.61% | 738 |
| Dec 4, 2025 | 1,367.20 | 1,386.00 | 1,329.20 | 1,330.80 | 1,330.80 | -2.31% | 64 |
| Dec 3, 2025 | 1,382.80 | 1,384.40 | 1,350.80 | 1,362.20 | 1,362.20 | 0.95% | 219 |
| Dec 2, 2025 | 1,332.60 | 1,359.40 | 1,330.00 | 1,349.40 | 1,349.40 | 0.18% | 153 |
| Dec 1, 2025 | 1,336.20 | 1,353.80 | 1,336.20 | 1,347.00 | 1,347.00 | 0.60% | 364 |