Adyen N.V. (FRA:1N8U)
Germany
· Delayed Price · Currency is EUR 13.20
-0.10 (-0.75%)
At close: Dec 4, 2025
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Dec 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Dec 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -5.76% | - |
| Dec 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 6.92% | 39 |
| Nov 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Nov 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Nov 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Nov 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -5.34% | - |
| Nov 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.97% | 99 |
| Nov 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Nov 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.11% | - |
| Nov 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Nov 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Nov 13, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -2.10% | 116 |
| Nov 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Nov 11, 2025 | 13.30 | 14.40 | 13.30 | 14.40 | 14.40 | 9.09% | 58 |
| Nov 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Nov 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 2 |
| Nov 6, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 10 |
| Nov 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Nov 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.20% | - |
| Nov 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Oct 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Oct 30, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -3.25% | 45 |
| Oct 29, 2025 | 14.60 | 15.40 | 14.60 | 15.40 | 15.40 | 4.76% | 984 |
| Oct 28, 2025 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | -0.68% | 205 |
| Oct 27, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 2.07% | - |
| Oct 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.64% | - |
| Oct 22, 2025 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | 7.86% | 263 |
| Oct 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Oct 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Oct 17, 2025 | 13.90 | 14.40 | 13.90 | 14.40 | 14.40 | 2.86% | 700 |
| Oct 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Oct 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Oct 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Oct 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Oct 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | 40 |
| Oct 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.90% | 150 |
| Oct 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Oct 6, 2025 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | 2.84% | 1 |
| Oct 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Oct 2, 2025 | 13.20 | 14.30 | 13.20 | 14.30 | 14.30 | 2.88% | 86 |
| Oct 1, 2025 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | -2.11% | 160 |
| Sep 30, 2025 | 13.10 | 14.20 | 13.10 | 14.20 | 14.20 | 9.23% | 20 |
| Sep 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.11% | - |
| Sep 26, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 1.48% | 20 |
| Sep 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Sep 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Sep 23, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 1.49% | 38 |
| Sep 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Sep 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Sep 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -4.32% | - |
| Sep 17, 2025 | 12.70 | 13.90 | 12.70 | 13.90 | 13.90 | 6.11% | 199 |
| Sep 16, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Sep 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Sep 12, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 6 |
| Sep 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Sep 10, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | - | 58 |
| Sep 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Sep 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Sep 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Sep 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Sep 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Sep 2, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -1.45% | 30 |
| Sep 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Aug 29, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | - |
| Aug 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Aug 26, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -2.10% | 38 |
| Aug 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Aug 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Aug 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Aug 20, 2025 | 13.90 | 14.70 | 13.90 | 14.20 | 14.20 | -5.33% | 425 |
| Aug 19, 2025 | 13.90 | 15.00 | 13.90 | 15.00 | 15.00 | 11.11% | 8 |
| Aug 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Aug 15, 2025 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | 4.62% | 64 |
| Aug 14, 2025 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | -8.45% | 88 |
| Aug 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Aug 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Aug 8, 2025 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -4.00% | 47 |
| Aug 7, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 4.17% | 5 |
| Aug 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Aug 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Aug 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.42% | - |
| Aug 1, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Jul 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Jul 30, 2025 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | -2.60% | 2 |
| Jul 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Jul 28, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Jul 25, 2025 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | 0.67% | 20 |
| Jul 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Jul 23, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jul 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | - |
| Jul 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -7.28% | 70 |
| Jul 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -3.82% | - |