Skip to main content
Adyen N.V. (LON:0YP5)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1,336.72
-14.95 (-1.11%)
At close: Dec 5, 2025

Adyen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,330.501,358.801,325.001,336.721,336.72-1.11%25,855
Dec 4, 20251,378.901,388.201,328.001,351.671,351.67-1.33%11,917
Dec 3, 20251,373.001,395.001,350.801,369.881,369.881.95%13,699
Dec 2, 20251,337.001,359.801,329.601,343.621,343.62-0.07%4,106
Dec 1, 20251,340.001,357.001,325.801,344.601,344.600.30%61,115
Nov 28, 20251,340.001,351.001,328.201,340.601,340.600.37%5,188
Nov 27, 20251,341.801,361.001,331.601,335.601,335.600.23%6,188
Nov 26, 20251,337.201,346.601,319.801,332.581,332.581.94%93,724
Nov 25, 20251,318.101,326.001,299.601,307.201,307.20-0.18%130,201
Nov 24, 20251,314.901,327.001,288.901,309.601,309.601.42%52,677
Nov 21, 20251,288.001,307.401,279.601,291.201,291.20-3.58%23,495
Nov 20, 20251,350.101,349.601,310.601,339.201,339.200.42%6,372
Nov 19, 20251,320.001,355.501,299.601,333.641,333.64-0.02%5,611
Nov 18, 20251,344.401,351.001,315.401,333.851,333.85-2.19%42,075
Nov 17, 20251,406.101,404.401,353.401,363.711,363.71-2.51%12,010
Nov 14, 20251,403.101,414.601,383.801,398.771,398.77-2.76%7,088
Nov 13, 20251,455.301,478.801,416.201,438.451,438.45-1.07%9,178
Nov 12, 20251,474.901,478.001,439.201,453.991,453.991.75%48,369
Nov 11, 20251,360.001,473.901,356.801,428.941,428.944.70%14,781
Nov 10, 20251,366.101,383.001,346.201,364.801,364.802.06%24,572
Nov 7, 20251,370.101,376.401,333.201,337.201,337.20-4.16%5,043
Nov 6, 20251,401.001,408.001,367.401,395.201,395.20-0.70%26,791
Nov 5, 20251,400.001,413.601,390.401,405.001,405.00-0.97%33,904
Nov 4, 20251,434.101,425.601,401.001,418.811,418.81-1.27%14,524
Nov 3, 20251,480.001,492.001,433.201,437.001,437.00-3.72%17,603
Oct 31, 20251,530.101,529.801,478.201,492.491,492.49-0.73%51,113
Oct 30, 20251,506.301,529.001,483.801,503.401,503.40-3.78%14,362
Oct 29, 20251,550.101,600.401,516.601,562.541,562.546.50%35,858
Oct 28, 20251,500.001,504.601,436.801,467.201,467.20-2.68%11,625
Oct 27, 20251,534.901,533.601,492.801,507.531,507.53-0.40%5,365
Oct 24, 20251,506.901,523.801,501.001,513.531,513.531.60%21,054
Oct 23, 20251,510.101,507.401,478.201,489.631,489.630.43%26,343
Oct 22, 20251,463.101,518.001,473.201,483.331,483.331.29%21,584
Oct 21, 20251,444.001,481.001,451.401,464.401,464.400.03%4,786
Oct 20, 20251,462.901,469.801,446.001,464.001,464.001.55%6,267
Oct 17, 20251,444.601,460.401,426.701,441.631,441.63-1.32%2,784
Oct 16, 20251,454.901,474.001,435.601,460.941,460.94-0.41%18,468
Oct 15, 20251,464.401,477.101,453.601,467.011,467.000.95%61,626
Oct 14, 20251,452.601,478.401,443.401,453.261,453.26-1.96%7,810
Oct 13, 20251,498.501,494.601,473.401,482.341,482.34-1.36%1,840
Oct 10, 20251,515.101,517.801,467.601,502.721,502.720.42%9,235
Oct 9, 20251,498.101,523.801,484.201,496.401,496.40-0.11%6,854
Oct 8, 20251,474.101,500.401,434.001,498.001,498.001.23%10,934
Oct 7, 20251,474.101,491.601,461.601,479.801,479.801.26%9,162
Oct 6, 20251,420.001,485.201,439.801,461.381,461.380.25%10,725
Oct 3, 20251,460.001,480.201,434.401,457.701,457.701.09%9,218
Oct 2, 20251,376.001,457.201,373.001,442.011,442.015.63%8,416
Oct 1, 20251,359.701,377.201,349.601,365.171,365.170.01%9,830
Sep 30, 20251,372.001,375.801,343.601,365.001,365.00-0.03%27,251
Sep 29, 20251,358.101,372.601,348.201,365.431,365.430.46%7,077
Sep 26, 20251,378.101,395.001,350.001,359.241,359.24-1.51%7,358
Sep 25, 20251,381.601,397.801,367.401,380.041,380.040.24%31,598
Sep 24, 20251,374.901,390.201,354.801,376.741,376.740.24%20,665
Sep 23, 20251,385.001,399.801,355.001,373.401,373.40-0.46%48,907
Sep 22, 20251,379.701,399.801,355.001,379.801,379.800.65%12,290
Sep 19, 20251,390.701,395.501,366.601,370.901,370.90-1.47%26,898
Sep 18, 20251,385.801,400.201,367.601,391.311,391.314.72%7,399
Sep 17, 20251,322.501,377.001,310.001,328.601,328.60-0.84%48,989
Sep 16, 20251,370.101,370.001,321.001,339.821,339.82-1.32%37,097
Sep 15, 20251,350.701,373.001,341.001,357.741,357.740.37%6,458
Sep 12, 20251,356.001,370.001,345.201,352.781,352.78-0.02%27,536
Sep 11, 20251,361.001,365.001,351.001,353.001,353.00-1.04%27,048
Sep 10, 20251,405.201,412.201,364.401,367.261,367.26-2.91%12,815
Sep 9, 20251,394.101,420.601,385.401,408.171,408.171.71%24,329
Sep 8, 20251,380.001,395.401,373.201,384.571,384.56-0.56%17,857
Sep 5, 20251,387.301,402.201,379.401,392.401,392.401.35%5,237
Sep 4, 20251,373.001,394.201,370.601,373.891,373.89-1.57%24,019
Sep 3, 20251,383.301,409.001,382.201,395.801,395.800.02%2,738
Sep 2, 20251,420.401,428.401,376.201,395.591,395.58-2.58%40,746
Sep 1, 20251,435.501,444.001,400.001,432.601,432.60-0.58%39,942
Aug 29, 20251,442.101,455.401,427.401,441.001,441.000.19%14,805
Aug 28, 20251,441.601,451.801,436.001,438.331,438.330.55%8,366
Aug 27, 20251,438.901,448.001,418.401,430.491,430.49-0.41%16,197
Aug 26, 20251,467.101,478.001,431.401,436.401,436.40-2.75%12,085
Aug 25, 20251,471.801,483.201,460.201,477.001,477.000.66%62,059
Aug 22, 20251,445.001,489.401,437.801,467.301,467.301.51%4,297
Aug 21, 20251,455.301,457.201,440.401,445.451,445.45-0.79%5,760
Aug 20, 20251,445.001,467.601,440.601,456.951,456.951.74%29,974
Aug 19, 20251,442.901,460.801,415.601,432.041,432.04-0.18%20,609
Aug 18, 20251,404.001,443.001,398.801,434.601,434.604.37%68,367
Aug 15, 20251,394.901,398.001,350.201,374.531,374.5310.41%50,781
Aug 14, 20251,172.001,405.001,167.401,244.881,244.88-15.38%86,655
Aug 13, 20251,466.701,479.601,455.201,471.091,471.090.21%64,316
Aug 12, 20251,495.701,550.001,453.401,468.051,468.05-1.79%19,734
Aug 11, 20251,513.201,522.401,489.401,494.821,494.820.14%5,050
Aug 8, 20251,514.101,516.001,485.601,492.801,492.80-2.07%26,102
Aug 7, 20251,474.101,533.801,489.001,524.281,524.282.98%10,398
Aug 6, 20251,478.101,495.801,464.401,480.171,480.172.01%3,239
Aug 5, 20251,461.401,489.401,446.201,450.961,450.960.11%86,204
Aug 4, 20251,448.801,458.401,433.601,449.401,449.40-1.33%6,917
Aug 1, 20251,501.801,507.201,444.001,468.931,468.93-3.33%6,300
Jul 31, 20251,548.001,549.401,509.601,519.461,519.45-0.10%36,015
Jul 30, 20251,526.901,534.401,506.801,520.921,520.92-2.96%45,666
Jul 29, 20251,594.901,600.001,527.001,567.341,567.34-0.94%22,110
Jul 28, 20251,565.001,593.601,570.401,582.201,582.203.10%2,637
Jul 25, 20251,539.701,559.201,523.001,534.631,534.63-0.33%15,926
Jul 24, 20251,535.701,556.801,524.001,539.721,539.72-0.84%31,992
Jul 23, 20251,551.501,563.001,518.001,552.831,552.830.31%5,279
Jul 22, 20251,547.301,560.001,534.501,548.051,548.05-0.98%14,242
Jul 21, 20251,566.101,567.401,548.001,563.401,563.400.80%11,316