Adyen N.V. (ADYEY)
OTCMKTS
· Delayed Price · Currency is USD
10.87
+0.05 (0.46%)
Mar 9, 2026, 12:59 PM EST
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.83 | 10.89 | 10.65 | 10.88 | - | 0.55% | 33,571 |
| Mar 6, 2026 | 10.77 | 10.86 | 10.68 | 10.82 | 10.82 | - | 868,371 |
| Mar 5, 2026 | 10.93 | 11.10 | 10.65 | 10.82 | 10.82 | -2.70% | 1,916,701 |
| Mar 4, 2026 | 10.85 | 11.25 | 10.85 | 11.12 | 11.12 | -0.80% | 7,556,693 |
| Mar 3, 2026 | 10.70 | 11.28 | 10.69 | 11.21 | 11.21 | -0.71% | 2,209,696 |
| Mar 2, 2026 | 11.31 | 11.48 | 11.21 | 11.29 | 11.29 | -2.84% | 944,619 |
| Feb 27, 2026 | 11.67 | 11.73 | 11.50 | 11.62 | 11.62 | -0.26% | 1,000,183 |
| Feb 26, 2026 | 11.70 | 11.90 | 11.57 | 11.65 | 11.65 | 2.28% | 1,330,701 |
| Feb 25, 2026 | 11.32 | 11.42 | 11.16 | 11.39 | 11.39 | 3.55% | 3,964,957 |
| Feb 24, 2026 | 11.06 | 11.25 | 10.86 | 11.00 | 11.00 | -1.08% | 4,372,889 |
| Feb 23, 2026 | 11.54 | 11.58 | 10.90 | 11.12 | 11.12 | -5.84% | 2,601,237 |
| Feb 20, 2026 | 11.60 | 11.82 | 11.49 | 11.81 | 11.81 | 0.60% | 1,740,525 |
| Feb 19, 2026 | 11.82 | 11.85 | 11.58 | 11.74 | 11.74 | 1.47% | 4,645,625 |
| Feb 18, 2026 | 11.48 | 11.68 | 11.46 | 11.57 | 11.57 | 2.75% | 5,518,066 |
| Feb 17, 2026 | 10.90 | 11.30 | 10.89 | 11.26 | 11.26 | 5.04% | 4,914,015 |
| Feb 13, 2026 | 10.78 | 10.78 | 10.57 | 10.72 | 10.72 | -2.19% | 3,218,412 |
| Feb 12, 2026 | 11.37 | 11.64 | 10.65 | 10.96 | 10.96 | -19.71% | 5,145,030 |
| Feb 11, 2026 | 14.30 | 14.35 | 13.54 | 13.65 | 13.65 | -6.57% | 1,210,644 |
| Feb 10, 2026 | 14.68 | 14.85 | 14.58 | 14.61 | 14.61 | 3.76% | 714,122 |
| Feb 9, 2026 | 13.85 | 14.12 | 13.83 | 14.08 | 14.08 | 4.84% | 840,957 |
| Feb 6, 2026 | 13.31 | 13.44 | 13.26 | 13.43 | 13.43 | 0.90% | 908,622 |
| Feb 5, 2026 | 13.46 | 13.55 | 13.22 | 13.31 | 13.31 | -2.99% | 1,499,165 |
| Feb 4, 2026 | 13.82 | 13.96 | 13.62 | 13.72 | 13.72 | -0.58% | 1,086,013 |
| Feb 3, 2026 | 14.15 | 14.23 | 13.70 | 13.80 | 13.80 | -7.38% | 1,166,850 |
| Feb 2, 2026 | 14.78 | 15.03 | 14.75 | 14.90 | 14.90 | 0.88% | 956,588 |
| Jan 30, 2026 | 14.95 | 14.97 | 14.72 | 14.77 | 14.77 | -3.21% | 660,171 |
| Jan 29, 2026 | 15.31 | 15.34 | 15.03 | 15.26 | 15.26 | - | 521,389 |
| Jan 28, 2026 | 15.52 | 15.59 | 15.18 | 15.26 | 15.26 | -3.96% | 2,203,441 |
| Jan 27, 2026 | 16.01 | 16.10 | 15.87 | 15.89 | 15.89 | -3.64% | 1,358,334 |
| Jan 26, 2026 | 16.69 | 16.77 | 16.48 | 16.49 | 16.49 | 0.55% | 1,511,150 |
| Jan 23, 2026 | 16.50 | 16.56 | 16.31 | 16.40 | 16.40 | -2.03% | 568,756 |
| Jan 22, 2026 | 16.47 | 16.79 | 16.47 | 16.74 | 16.74 | 0.84% | 1,072,690 |
| Jan 21, 2026 | 16.32 | 16.69 | 16.24 | 16.60 | 16.60 | 3.88% | 2,705,075 |
| Jan 20, 2026 | 16.05 | 16.18 | 15.95 | 15.98 | 15.98 | -0.81% | 1,773,911 |
| Jan 16, 2026 | 16.11 | 16.15 | 15.93 | 16.11 | 16.11 | -0.80% | 1,614,048 |
| Jan 15, 2026 | 16.23 | 16.47 | 16.18 | 16.24 | 16.24 | 1.25% | 751,719 |
| Jan 14, 2026 | 16.04 | 16.14 | 15.92 | 16.04 | 16.04 | -0.99% | 397,698 |
| Jan 13, 2026 | 16.86 | 16.91 | 16.19 | 16.20 | 16.20 | -2.99% | 368,490 |
| Jan 12, 2026 | 16.58 | 16.75 | 16.48 | 16.70 | 16.70 | -1.24% | 835,672 |
| Jan 9, 2026 | 16.86 | 16.98 | 16.63 | 16.91 | 16.91 | 0.59% | 572,348 |
| Jan 8, 2026 | 16.81 | 16.93 | 16.67 | 16.81 | 16.81 | -0.94% | 708,676 |
| Jan 7, 2026 | 17.11 | 17.20 | 16.97 | 16.97 | 16.97 | -0.59% | 465,402 |
| Jan 6, 2026 | 16.64 | 17.11 | 16.62 | 17.07 | 17.07 | 0.89% | 534,892 |
| Jan 5, 2026 | 16.57 | 16.98 | 16.57 | 16.92 | 16.92 | 3.55% | 1,470,046 |
| Jan 2, 2026 | 16.48 | 16.49 | 16.08 | 16.34 | 16.34 | 2.32% | 577,298 |
| Dec 31, 2025 | 15.80 | 16.11 | 15.80 | 15.97 | 15.97 | -0.81% | 232,100 |
| Dec 30, 2025 | 16.14 | 16.22 | 16.10 | 16.10 | 16.10 | -0.25% | 314,691 |
| Dec 29, 2025 | 16.20 | 16.27 | 16.09 | 16.14 | 16.14 | 0.37% | 538,370 |
| Dec 26, 2025 | 16.15 | 16.15 | 15.75 | 16.08 | 16.08 | -0.06% | 490,341 |
| Dec 24, 2025 | 16.29 | 16.29 | 15.81 | 16.09 | 16.09 | 0.44% | 181,742 |
| Dec 23, 2025 | 16.10 | 16.12 | 15.97 | 16.02 | 16.02 | -0.68% | 329,396 |
| Dec 22, 2025 | 16.10 | 16.18 | 16.07 | 16.13 | 16.13 | 0.56% | 620,027 |
| Dec 19, 2025 | 16.07 | 16.15 | 16.04 | 16.04 | 16.04 | 0.69% | 524,007 |
| Dec 18, 2025 | 16.15 | 16.21 | 15.92 | 15.93 | 15.93 | 2.91% | 733,534 |
| Dec 17, 2025 | 15.65 | 15.77 | 15.48 | 15.48 | 15.48 | -2.21% | 699,229 |
| Dec 16, 2025 | 15.90 | 15.92 | 15.73 | 15.83 | 15.83 | 0.25% | 829,137 |
| Dec 15, 2025 | 15.83 | 15.89 | 15.72 | 15.79 | 15.79 | 1.28% | 813,970 |
| Dec 12, 2025 | 15.67 | 15.73 | 15.55 | 15.59 | 15.59 | -0.19% | 724,360 |
| Dec 11, 2025 | 15.54 | 15.66 | 15.51 | 15.62 | 15.62 | 0.26% | 604,508 |
| Dec 10, 2025 | 15.22 | 15.60 | 15.22 | 15.58 | 15.58 | 2.43% | 1,002,828 |
| Dec 9, 2025 | 15.40 | 15.47 | 15.19 | 15.21 | 15.21 | -1.62% | 592,116 |
| Dec 8, 2025 | 15.69 | 15.70 | 15.44 | 15.46 | 15.46 | -1.34% | 662,609 |
| Dec 5, 2025 | 15.48 | 15.73 | 15.45 | 15.67 | 15.67 | 1.69% | 1,078,259 |
| Dec 4, 2025 | 15.76 | 15.81 | 15.38 | 15.41 | 15.41 | -3.02% | 630,968 |
| Dec 3, 2025 | 15.94 | 16.03 | 15.72 | 15.89 | 15.89 | -0.69% | 1,082,829 |
| Dec 2, 2025 | 15.52 | 16.29 | 15.51 | 16.00 | 16.00 | 2.83% | 1,273,114 |
| Dec 1, 2025 | 15.48 | 15.66 | 15.48 | 15.56 | 15.56 | 0.26% | 571,911 |
| Nov 28, 2025 | 15.37 | 15.55 | 15.33 | 15.52 | 15.52 | 0.45% | 229,538 |
| Nov 26, 2025 | 15.38 | 15.49 | 15.34 | 15.45 | 15.45 | 0.72% | 353,895 |
| Nov 25, 2025 | 15.10 | 15.36 | 15.04 | 15.34 | 15.34 | 1.72% | 620,744 |
| Nov 24, 2025 | 15.12 | 15.21 | 15.01 | 15.08 | 15.08 | 0.40% | 636,987 |
| Nov 21, 2025 | 14.72 | 15.11 | 14.69 | 15.02 | 15.02 | 1.83% | 686,511 |
| Nov 20, 2025 | 15.32 | 15.37 | 14.73 | 14.75 | 14.75 | -3.28% | 1,282,415 |
| Nov 19, 2025 | 15.32 | 15.59 | 15.18 | 15.25 | 15.25 | -0.13% | 712,641 |
| Nov 18, 2025 | 15.46 | 15.54 | 15.17 | 15.27 | 15.27 | -2.86% | 1,181,134 |
| Nov 17, 2025 | 15.69 | 15.88 | 15.65 | 15.72 | 15.72 | -3.44% | 748,076 |
| Nov 14, 2025 | 16.11 | 16.35 | 16.11 | 16.28 | 16.28 | -0.79% | 414,517 |
| Nov 13, 2025 | 16.75 | 16.83 | 16.33 | 16.41 | 16.41 | -3.01% | 378,901 |
| Nov 12, 2025 | 16.73 | 16.95 | 16.73 | 16.92 | 16.92 | -0.18% | 1,029,218 |
| Nov 11, 2025 | 16.71 | 17.09 | 16.66 | 16.95 | 16.95 | 7.89% | 1,958,494 |
| Nov 10, 2025 | 15.61 | 15.74 | 15.56 | 15.71 | 15.71 | 0.90% | 1,018,308 |
| Nov 7, 2025 | 15.51 | 15.61 | 15.37 | 15.57 | 15.57 | -1.02% | 514,641 |
| Nov 6, 2025 | 15.94 | 15.94 | 15.69 | 15.73 | 15.73 | -2.54% | 421,919 |
| Nov 5, 2025 | 16.07 | 16.19 | 16.03 | 16.14 | 16.14 | 0.44% | 3,338,217 |
| Nov 4, 2025 | 16.12 | 16.20 | 16.02 | 16.07 | 16.07 | -2.67% | 478,572 |
| Nov 3, 2025 | 16.86 | 16.93 | 16.44 | 16.51 | 16.51 | -3.84% | 768,685 |
| Oct 31, 2025 | 17.08 | 17.28 | 17.06 | 17.17 | 17.17 | -1.60% | 423,585 |
| Oct 30, 2025 | 17.15 | 17.54 | 17.15 | 17.45 | 17.45 | -0.57% | 890,823 |
| Oct 29, 2025 | 18.22 | 18.34 | 17.46 | 17.55 | 17.55 | 4.03% | 878,210 |
| Oct 28, 2025 | 17.22 | 17.30 | 16.71 | 16.87 | 16.87 | -3.76% | 855,897 |
| Oct 27, 2025 | 17.52 | 17.60 | 17.40 | 17.53 | 17.53 | -0.23% | 426,188 |
| Oct 24, 2025 | 17.50 | 17.62 | 17.46 | 17.57 | 17.57 | 0.75% | 639,032 |
| Oct 23, 2025 | 17.13 | 17.45 | 17.11 | 17.44 | 17.44 | 1.04% | 1,171,236 |
| Oct 22, 2025 | 17.36 | 17.38 | 17.14 | 17.26 | 17.26 | 0.88% | 511,387 |
| Oct 21, 2025 | 16.88 | 17.47 | 16.88 | 17.11 | 17.11 | 0.23% | 264,593 |
| Oct 20, 2025 | 16.88 | 17.08 | 16.81 | 17.07 | 17.07 | 0.06% | 479,928 |
| Oct 17, 2025 | 16.90 | 17.08 | 16.78 | 17.06 | 17.06 | 0.77% | 750,202 |
| Oct 16, 2025 | 17.02 | 17.09 | 16.86 | 16.93 | 16.93 | 0.06% | 1,035,735 |
| Oct 15, 2025 | 16.93 | 16.98 | 16.75 | 16.92 | 16.92 | -0.65% | 299,311 |
| Oct 14, 2025 | 16.70 | 17.07 | 16.66 | 17.03 | 17.03 | 0.12% | 3,584,234 |