Skip to main content
Adyen N.V. (ADYEY)
OTCMKTS · Delayed Price · Currency is USD
15.65
+0.24 (1.56%)
Dec 5, 2025, 4:00 PM EST

Adyen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5015.6415.5015.61-1.30%1,696
Dec 4, 202515.7615.8115.3815.4115.41-3.02%630,968
Dec 3, 202515.9416.0315.7215.8915.89-0.69%1,082,829
Dec 2, 202515.5216.2915.5116.0016.002.83%1,273,114
Dec 1, 202515.4815.6615.4815.5615.560.26%571,911
Nov 28, 202515.3715.5515.3315.5215.520.45%229,538
Nov 26, 202515.3815.4915.3415.4515.450.72%353,895
Nov 25, 202515.1015.3615.0415.3415.341.72%620,744
Nov 24, 202515.1215.2115.0115.0815.080.40%636,987
Nov 21, 202514.7215.1114.6915.0215.021.83%686,511
Nov 20, 202515.3215.3714.7314.7514.75-3.28%1,282,415
Nov 19, 202515.3215.5915.1815.2515.25-0.13%712,641
Nov 18, 202515.4615.5415.1715.2715.27-2.86%1,181,134
Nov 17, 202515.6915.8815.6515.7215.72-3.44%748,076
Nov 14, 202516.1116.3516.1116.2816.28-0.79%414,517
Nov 13, 202516.7516.8316.3316.4116.41-3.01%378,901
Nov 12, 202516.7316.9516.7316.9216.92-0.18%1,029,218
Nov 11, 202516.7117.0916.6616.9516.957.89%1,958,494
Nov 10, 202515.6115.7415.5615.7115.710.90%1,018,308
Nov 7, 202515.5115.6115.3715.5715.57-1.02%514,641
Nov 6, 202515.9415.9415.6915.7315.73-2.54%421,919
Nov 5, 202516.0716.1916.0316.1416.140.44%3,338,217
Nov 4, 202516.1216.2016.0216.0716.07-2.67%478,572
Nov 3, 202516.8616.9316.4416.5116.51-3.84%768,685
Oct 31, 202517.0817.2817.0617.1717.17-1.60%423,585
Oct 30, 202517.1517.5417.1517.4517.45-0.57%890,823
Oct 29, 202518.2218.3417.4617.5517.554.03%878,210
Oct 28, 202517.2217.3016.7116.8716.87-3.76%855,897
Oct 27, 202517.5217.6017.4017.5317.53-0.23%426,188
Oct 24, 202517.5017.6217.4617.5717.570.75%639,032
Oct 23, 202517.1317.4517.1117.4417.441.04%1,171,236
Oct 22, 202517.3617.3817.1417.2617.260.88%511,387
Oct 21, 202516.8817.4716.8817.1117.110.23%264,593
Oct 20, 202516.8817.0816.8117.0717.070.06%479,928
Oct 17, 202516.9017.0816.7817.0617.060.77%750,202
Oct 16, 202517.0217.0916.8616.9316.930.06%1,035,735
Oct 15, 202516.9316.9816.7516.9216.92-0.65%299,311
Oct 14, 202516.7017.0716.6617.0317.030.12%3,584,234
Oct 13, 202516.9917.1116.9817.0117.010.95%2,454,603
Oct 10, 202517.4217.4216.8516.8516.85-1.92%3,464,466
Oct 9, 202517.3617.3617.1417.1817.18-0.92%1,867,033
Oct 8, 202517.2917.4017.2617.3417.341.17%2,696,133
Oct 7, 202517.2917.3417.1317.1417.14-0.75%1,781,554
Oct 6, 202517.1817.3417.1017.2717.272.25%2,206,477
Oct 3, 202516.9416.9616.8316.8916.89-0.88%319,749
Oct 2, 202516.8917.0816.7917.0417.046.30%3,145,917
Oct 1, 202515.9716.1115.8916.0316.030.25%1,295,782
Sep 30, 202516.0616.0615.8915.9915.990.31%480,613
Sep 29, 202515.9616.0515.9215.9415.941.14%702,100
Sep 26, 202515.8615.9315.7515.7615.76-1.93%476,549
Sep 25, 202515.9616.1115.9616.0716.07-0.62%9,433,615
Sep 24, 202516.0516.2716.0316.1716.170.43%1,949,198
Sep 23, 202516.3216.3516.0816.1016.10-0.80%315,375
Sep 22, 202516.1616.2616.1216.2316.230.12%414,499
Sep 19, 202516.1016.2216.0716.2116.21-1.22%287,351
Sep 18, 202516.2516.4616.1716.4116.410.74%574,360
Sep 17, 202516.0216.4916.0116.2916.294.16%1,143,424
Sep 16, 202515.7115.7515.5615.6415.64-1.08%374,089
Sep 15, 202515.8715.8915.7515.8115.810.19%1,446,950
Sep 12, 202515.8815.8915.6615.7815.78-1.13%419,346
Sep 11, 202515.8715.9715.8515.9615.960.50%866,307
Sep 10, 202516.0716.1415.8515.8815.88-3.17%443,436
Sep 9, 202516.4816.5416.3716.4016.400.99%365,446
Sep 8, 202516.2416.3416.2016.2416.240.12%844,170
Sep 5, 202516.2116.3316.1216.2216.220.50%868,980
Sep 4, 202516.0516.2215.9016.1416.14-0.74%1,324,344
Sep 3, 202516.2016.2816.1616.2616.260.81%265,367
Sep 2, 202516.1516.1915.9816.1316.13-3.87%344,788
Aug 29, 202516.7916.8416.7116.7816.78-0.18%591,985
Aug 28, 202516.7716.8416.7116.8116.810.66%379,925
Aug 27, 202516.6816.7416.6116.7016.70-0.06%220,606
Aug 26, 202516.7116.8116.5916.7116.71-2.05%596,665
Aug 25, 202517.1517.3317.0317.0617.06-1.04%352,746
Aug 22, 202516.9317.3516.9217.2417.242.86%545,285
Aug 21, 202516.8116.8416.6616.7616.76-1.12%914,219
Aug 20, 202516.9316.9916.7516.9516.950.95%1,530,595
Aug 19, 202516.8516.9616.7516.7916.790.42%524,796
Aug 18, 202516.5916.7916.5516.7216.722.51%544,686
Aug 15, 202516.0616.3416.0316.3116.310.18%454,303
Aug 14, 202515.5016.3015.4416.2816.28-5.40%2,728,213
Aug 13, 202516.9917.2216.9917.2117.210.70%618,869
Aug 12, 202516.8917.0916.8417.0917.09-1.33%452,599
Aug 11, 202517.3517.4217.2417.3217.32-0.40%300,266
Aug 8, 202517.3117.4417.2417.3917.39-1.70%438,020
Aug 7, 202517.6717.8117.5417.6917.692.14%664,433
Aug 6, 202517.1717.3417.0717.3217.323.40%594,971
Aug 5, 202517.1117.1316.6916.7516.75-0.36%642,800
Aug 4, 202516.6616.8516.6616.8116.81-0.06%359,757
Aug 1, 202516.8216.8416.5916.8216.82-2.21%895,529
Jul 31, 202517.2717.3717.1617.2017.20-1.26%548,884
Jul 30, 202517.4117.6117.3017.4217.42-1.30%322,406
Jul 29, 202518.0318.0517.5617.6517.65-3.29%445,224
Jul 28, 202518.3918.4218.2218.2518.25-0.38%1,145,438
Jul 25, 202517.9718.3417.9018.3218.321.55%219,689
Jul 24, 202517.9018.1317.8818.0418.04-1.42%892,888
Jul 23, 202517.9518.3717.7518.3018.300.77%586,811
Jul 22, 202518.1718.1817.9218.1618.160.28%696,770
Jul 21, 202518.0818.2718.0018.1118.11-735,510
Jul 18, 202518.0518.1117.9818.1118.110.44%2,520,682
Jul 17, 202517.8618.0317.8418.0318.031.01%1,741,662