Adyen N.V. (FRA:1N8)
Germany
· Delayed Price · Currency is EUR 1,356.00
-12.20 (-0.89%)
At close: Dec 4, 2025
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,366.20 | 1,383.00 | 1,356.00 | 1,356.00 | 1,356.00 | -0.89% | 30 |
| Dec 3, 2025 | 1,378.20 | 1,378.40 | 1,368.20 | 1,368.20 | 1,368.20 | 2.21% | 7 |
| Dec 2, 2025 | 1,351.20 | 1,351.20 | 1,334.60 | 1,338.60 | 1,338.60 | -0.52% | - |
| Dec 1, 2025 | 1,337.60 | 1,349.40 | 1,335.00 | 1,345.60 | 1,345.60 | 0.84% | 90 |
| Nov 28, 2025 | 1,340.80 | 1,340.80 | 1,331.20 | 1,334.40 | 1,334.40 | -1.13% | 1 |
| Nov 27, 2025 | 1,329.80 | 1,354.40 | 1,329.80 | 1,349.60 | 1,349.60 | 1.26% | 1 |
| Nov 26, 2025 | 1,333.00 | 1,338.20 | 1,322.00 | 1,332.80 | 1,332.80 | -0.36% | - |
| Nov 25, 2025 | 1,316.20 | 1,337.60 | 1,300.60 | 1,337.60 | 1,337.60 | 1.33% | 3 |
| Nov 24, 2025 | 1,308.80 | 1,321.80 | 1,303.20 | 1,320.00 | 1,320.00 | 2.50% | 2 |
| Nov 21, 2025 | 1,295.00 | 1,303.40 | 1,282.20 | 1,287.80 | 1,287.80 | -0.54% | 9 |
| Nov 20, 2025 | 1,355.40 | 1,355.40 | 1,294.80 | 1,294.80 | 1,294.80 | -2.62% | 15 |
| Nov 19, 2025 | 1,310.20 | 1,329.60 | 1,300.20 | 1,329.60 | 1,329.60 | 3.13% | 21 |
| Nov 18, 2025 | 1,365.00 | 1,365.00 | 1,289.20 | 1,289.20 | 1,289.20 | -5.21% | 76 |
| Nov 17, 2025 | 1,412.00 | 1,412.00 | 1,360.00 | 1,360.00 | 1,360.00 | -4.64% | - |
| Nov 14, 2025 | 1,412.60 | 1,426.20 | 1,388.00 | 1,426.20 | 1,426.20 | 0.37% | 31 |
| Nov 13, 2025 | 1,470.00 | 1,473.20 | 1,421.00 | 1,421.00 | 1,421.00 | -2.01% | 8 |
| Nov 12, 2025 | 1,478.80 | 1,478.80 | 1,442.60 | 1,450.20 | 1,450.20 | 0.46% | 1 |
| Nov 11, 2025 | 1,372.00 | 1,444.40 | 1,361.40 | 1,443.60 | 1,443.60 | 6.60% | 44 |
| Nov 10, 2025 | 1,371.00 | 1,371.00 | 1,354.20 | 1,354.20 | 1,354.20 | 1.06% | 3 |
| Nov 7, 2025 | 1,370.40 | 1,371.60 | 1,340.00 | 1,340.00 | 1,340.00 | 0.68% | 1 |
| Nov 6, 2025 | 1,403.40 | 1,403.40 | 1,331.00 | 1,331.00 | 1,331.00 | -4.98% | 26 |
| Nov 5, 2025 | 1,400.80 | 1,405.80 | 1,400.80 | 1,400.80 | 1,400.80 | -0.01% | - |
| Nov 4, 2025 | 1,419.40 | 1,419.40 | 1,401.00 | 1,401.00 | 1,401.00 | -5.18% | 9 |
| Nov 3, 2025 | 1,481.80 | 1,481.80 | 1,460.00 | 1,477.60 | 1,477.60 | -1.00% | 25 |
| Oct 31, 2025 | 1,509.20 | 1,509.20 | 1,491.80 | 1,492.60 | 1,492.60 | 0.15% | - |
| Oct 30, 2025 | 1,519.80 | 1,519.80 | 1,490.40 | 1,490.40 | 1,490.40 | -1.30% | 1 |
| Oct 29, 2025 | 1,509.80 | 1,600.00 | 1,509.80 | 1,510.00 | 1,510.00 | 4.07% | 60 |
| Oct 28, 2025 | 1,495.20 | 1,495.20 | 1,451.00 | 1,451.00 | 1,451.00 | -0.97% | 15 |
| Oct 27, 2025 | 1,507.20 | 1,520.00 | 1,465.20 | 1,465.20 | 1,465.20 | -2.81% | 41 |
| Oct 24, 2025 | 1,504.60 | 1,509.00 | 1,503.20 | 1,507.60 | 1,507.60 | 1.82% | - |
| Oct 23, 2025 | 1,502.20 | 1,502.40 | 1,480.60 | 1,480.60 | 1,480.60 | -1.37% | - |
| Oct 22, 2025 | 1,495.80 | 1,501.20 | 1,476.80 | 1,501.20 | 1,501.20 | -0.71% | 10 |
| Oct 21, 2025 | 1,460.20 | 1,512.00 | 1,454.20 | 1,512.00 | 1,512.00 | 4.48% | 4 |
| Oct 20, 2025 | 1,460.80 | 1,460.80 | 1,447.20 | 1,447.20 | 1,447.20 | -0.21% | 1 |
| Oct 17, 2025 | 1,435.80 | 1,450.20 | 1,429.80 | 1,450.20 | 1,450.20 | -0.87% | 12 |
| Oct 16, 2025 | 1,454.80 | 1,463.00 | 1,438.80 | 1,463.00 | 1,463.00 | 0.22% | - |
| Oct 15, 2025 | 1,468.80 | 1,469.80 | 1,454.40 | 1,459.80 | 1,459.80 | -2.74% | 2 |
| Oct 14, 2025 | 1,470.60 | 1,501.00 | 1,446.20 | 1,501.00 | 1,501.00 | 1.93% | 23 |
| Oct 13, 2025 | 1,476.20 | 1,486.60 | 1,472.60 | 1,472.60 | 1,472.60 | 2.24% | - |
| Oct 10, 2025 | 1,500.00 | 1,508.60 | 1,440.40 | 1,440.40 | 1,440.40 | -3.81% | 5 |
| Oct 9, 2025 | 1,491.20 | 1,518.80 | 1,491.20 | 1,497.40 | 1,497.40 | -2.09% | 2 |
| Oct 8, 2025 | 1,474.60 | 1,529.40 | 1,436.60 | 1,529.40 | 1,529.40 | 3.07% | 5 |
| Oct 7, 2025 | 1,478.40 | 1,483.80 | 1,461.80 | 1,483.80 | 1,483.80 | 0.32% | 6 |
| Oct 6, 2025 | 1,433.80 | 1,479.00 | 1,433.80 | 1,479.00 | 1,479.00 | 2.51% | 13 |
| Oct 3, 2025 | 1,451.60 | 1,471.60 | 1,442.80 | 1,442.80 | 1,442.80 | - | 14 |
| Oct 2, 2025 | 1,365.60 | 1,442.80 | 1,365.60 | 1,442.80 | 1,442.80 | 5.90% | 34 |
| Oct 1, 2025 | 1,354.20 | 1,364.80 | 1,353.60 | 1,362.40 | 1,362.40 | -2.17% | - |
| Sep 30, 2025 | 1,356.00 | 1,392.60 | 1,347.40 | 1,392.60 | 1,392.60 | 2.20% | 11 |
| Sep 29, 2025 | 1,353.60 | 1,362.60 | 1,348.60 | 1,362.60 | 1,362.60 | -0.31% | 11 |
| Sep 26, 2025 | 1,380.80 | 1,380.80 | 1,366.80 | 1,366.80 | 1,366.80 | -0.48% | - |
| Sep 25, 2025 | 1,394.60 | 1,394.60 | 1,373.00 | 1,373.40 | 1,373.40 | 0.10% | 7 |
| Sep 24, 2025 | 1,375.60 | 1,375.60 | 1,355.40 | 1,372.00 | 1,372.00 | -1.89% | 4 |
| Sep 23, 2025 | 1,383.40 | 1,398.40 | 1,377.80 | 1,398.40 | 1,398.40 | 2.81% | 20 |
| Sep 22, 2025 | 1,377.20 | 1,394.20 | 1,346.40 | 1,360.20 | 1,360.20 | -0.87% | 105 |
| Sep 19, 2025 | 1,391.80 | 1,391.80 | 1,372.20 | 1,372.20 | 1,372.20 | -0.81% | - |
| Sep 18, 2025 | 1,382.00 | 1,383.40 | 1,376.00 | 1,383.40 | 1,383.40 | 1.75% | - |
| Sep 17, 2025 | 1,319.00 | 1,359.60 | 1,309.20 | 1,359.60 | 1,359.60 | 2.06% | 15 |
| Sep 16, 2025 | 1,372.20 | 1,372.20 | 1,332.20 | 1,332.20 | 1,332.20 | -1.49% | 63 |
| Sep 15, 2025 | 1,341.00 | 1,361.40 | 1,341.00 | 1,352.40 | 1,352.40 | 0.93% | - |
| Sep 12, 2025 | 1,359.20 | 1,359.60 | 1,300.00 | 1,340.00 | 1,340.00 | -1.35% | 48 |
| Sep 11, 2025 | 1,367.00 | 1,367.00 | 1,353.80 | 1,358.40 | 1,358.40 | -1.28% | 10 |
| Sep 10, 2025 | 1,406.00 | 1,409.40 | 1,376.00 | 1,376.00 | 1,376.00 | -2.24% | 18 |
| Sep 9, 2025 | 1,390.60 | 1,407.60 | 1,390.60 | 1,407.60 | 1,407.60 | 3.61% | - |
| Sep 8, 2025 | 1,387.00 | 1,387.00 | 1,358.60 | 1,358.60 | 1,358.60 | -2.10% | 3 |
| Sep 5, 2025 | 1,387.60 | 1,402.00 | 1,383.40 | 1,387.80 | 1,387.80 | 0.41% | 1 |
| Sep 4, 2025 | 1,391.60 | 1,391.60 | 1,379.40 | 1,382.20 | 1,382.20 | -0.95% | 10 |
| Sep 3, 2025 | 1,385.00 | 1,400.20 | 1,385.00 | 1,395.40 | 1,395.40 | 0.78% | 1 |
| Sep 2, 2025 | 1,426.20 | 1,426.20 | 1,384.60 | 1,384.60 | 1,384.60 | -2.98% | 13 |
| Sep 1, 2025 | 1,429.80 | 1,433.20 | 1,422.40 | 1,427.20 | 1,427.20 | -1.08% | 11 |
| Aug 29, 2025 | 1,435.40 | 1,451.40 | 1,432.60 | 1,442.80 | 1,442.80 | 0.04% | 15 |
| Aug 28, 2025 | 1,439.40 | 1,442.20 | 1,437.60 | 1,442.20 | 1,442.20 | -0.03% | 35 |
| Aug 27, 2025 | 1,428.60 | 1,442.60 | 1,417.60 | 1,442.60 | 1,442.60 | 0.35% | 1 |
| Aug 26, 2025 | 1,463.20 | 1,466.60 | 1,437.60 | 1,437.60 | 1,437.60 | -2.72% | - |
| Aug 25, 2025 | 1,473.80 | 1,477.80 | 1,461.60 | 1,477.80 | 1,477.80 | -0.15% | - |
| Aug 22, 2025 | 1,443.20 | 1,480.00 | 1,438.20 | 1,480.00 | 1,480.00 | 2.28% | 19 |
| Aug 21, 2025 | 1,460.80 | 1,460.80 | 1,442.00 | 1,447.00 | 1,447.00 | -0.60% | 14 |
| Aug 20, 2025 | 1,441.40 | 1,462.20 | 1,441.40 | 1,455.80 | 1,455.80 | 0.59% | 2 |
| Aug 19, 2025 | 1,437.80 | 1,448.40 | 1,423.40 | 1,447.20 | 1,447.20 | 1.63% | 1 |
| Aug 18, 2025 | 1,409.60 | 1,434.60 | 1,404.20 | 1,424.00 | 1,424.00 | 7.15% | 30 |
| Aug 15, 2025 | 1,387.00 | 1,396.20 | 1,329.00 | 1,329.00 | 1,329.00 | -3.90% | 93 |
| Aug 14, 2025 | 1,335.00 | 1,390.00 | 1,198.00 | 1,383.00 | 1,383.00 | -5.39% | 403 |
| Aug 13, 2025 | 1,469.40 | 1,471.40 | 1,456.20 | 1,461.80 | 1,461.80 | 0.37% | 35 |
| Aug 12, 2025 | 1,497.40 | 1,497.40 | 1,456.40 | 1,456.40 | 1,456.40 | -2.70% | - |
| Aug 11, 2025 | 1,487.80 | 1,518.40 | 1,487.80 | 1,496.80 | 1,496.80 | 0.47% | 26 |
| Aug 8, 2025 | 1,518.20 | 1,518.20 | 1,489.80 | 1,489.80 | 1,489.80 | -2.72% | - |
| Aug 7, 2025 | 1,494.60 | 1,531.40 | 1,493.60 | 1,531.40 | 1,531.40 | 3.45% | 7 |
| Aug 6, 2025 | 1,465.20 | 1,492.20 | 1,465.20 | 1,480.40 | 1,480.40 | -0.30% | 25 |
| Aug 5, 2025 | 1,465.80 | 1,484.80 | 1,462.00 | 1,484.80 | 1,484.80 | 2.50% | - |
| Aug 4, 2025 | 1,459.40 | 1,459.40 | 1,439.80 | 1,448.60 | 1,448.60 | 2.33% | 3 |
| Aug 1, 2025 | 1,505.00 | 1,505.00 | 1,415.60 | 1,415.60 | 1,415.60 | -6.94% | 57 |
| Jul 31, 2025 | 1,538.00 | 1,538.00 | 1,514.60 | 1,521.20 | 1,521.20 | -0.59% | 10 |
| Jul 30, 2025 | 1,535.00 | 1,535.00 | 1,510.00 | 1,530.20 | 1,530.20 | 0.22% | 1 |
| Jul 29, 2025 | 1,586.20 | 1,589.40 | 1,526.80 | 1,526.80 | 1,526.80 | -3.61% | 5 |
| Jul 28, 2025 | 1,581.20 | 1,584.00 | 1,579.20 | 1,584.00 | 1,584.00 | 3.11% | - |
| Jul 25, 2025 | 1,520.00 | 1,536.20 | 1,520.00 | 1,536.20 | 1,536.20 | 0.77% | 40 |
| Jul 24, 2025 | 1,540.00 | 1,548.20 | 1,524.40 | 1,524.40 | 1,524.40 | 0.42% | 2 |
| Jul 23, 2025 | 1,561.80 | 1,561.80 | 1,518.00 | 1,518.00 | 1,518.00 | -2.47% | 13 |
| Jul 22, 2025 | 1,546.80 | 1,556.40 | 1,534.60 | 1,556.40 | 1,556.40 | 0.19% | 18 |
| Jul 21, 2025 | 1,570.20 | 1,570.20 | 1,553.40 | 1,553.40 | 1,553.40 | 0.14% | 10 |
| Jul 18, 2025 | 1,556.00 | 1,562.20 | 1,551.20 | 1,551.20 | 1,551.20 | -2.03% | 30 |