Adyen N.V. (ADYEY)
OTCMKTS
· Delayed Price · Currency is USD
11.35
-0.01 (-0.09%)
At close: Apr 28, 2026
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.19 | 11.40 | 11.11 | 11.35 | 11.35 | -0.09% | 4,725,935 |
| Apr 27, 2026 | 11.29 | 11.44 | 11.24 | 11.36 | 11.36 | -0.79% | 4,916,677 |
| Apr 24, 2026 | 11.54 | 11.65 | 11.33 | 11.45 | 11.45 | 0.26% | 1,771,226 |
| Apr 23, 2026 | 11.03 | 11.55 | 10.45 | 11.42 | 11.42 | 0.62% | 2,849,630 |
| Apr 22, 2026 | 11.29 | 11.38 | 11.25 | 11.35 | 11.35 | -0.18% | 401,009 |
| Apr 21, 2026 | 11.35 | 11.59 | 11.33 | 11.37 | 11.37 | -0.44% | 822,889 |
| Apr 20, 2026 | 11.37 | 11.42 | 11.28 | 11.42 | 11.42 | -0.26% | 1,313,995 |
| Apr 17, 2026 | 11.79 | 11.81 | 11.42 | 11.45 | 11.45 | 1.87% | 976,832 |
| Apr 16, 2026 | 11.33 | 11.36 | 11.14 | 11.24 | 11.24 | -0.88% | 579,294 |
| Apr 15, 2026 | 11.13 | 11.39 | 11.13 | 11.34 | 11.34 | 4.08% | 784,901 |
| Apr 14, 2026 | 10.68 | 10.93 | 10.68 | 10.90 | 10.90 | 3.27% | 1,181,616 |
| Apr 13, 2026 | 10.08 | 10.55 | 10.06 | 10.55 | 10.55 | 5.18% | 3,465,387 |
| Apr 10, 2026 | 10.22 | 10.22 | 9.95 | 10.03 | 10.03 | -0.30% | 1,915,580 |
| Apr 9, 2026 | 10.06 | 10.09 | 9.84 | 10.06 | 10.06 | -1.85% | 3,166,380 |
| Apr 8, 2026 | 10.49 | 10.52 | 10.12 | 10.25 | 10.25 | 3.43% | 726,848 |
| Apr 7, 2026 | 9.90 | 9.92 | 9.63 | 9.91 | 9.91 | 1.12% | 1,329,403 |
| Apr 6, 2026 | 9.70 | 9.93 | 9.70 | 9.80 | 9.80 | 0.61% | 1,343,864 |
| Apr 2, 2026 | 9.54 | 9.75 | 9.45 | 9.74 | 9.74 | -2.20% | 1,561,335 |
| Apr 1, 2026 | 10.11 | 10.11 | 9.88 | 9.96 | 9.96 | -0.10% | 1,219,603 |
| Mar 31, 2026 | 9.84 | 9.99 | 9.71 | 9.97 | 9.97 | 2.05% | 1,315,555 |
| Mar 30, 2026 | 9.75 | 9.90 | 9.69 | 9.77 | 9.77 | -0.20% | 946,893 |
| Mar 27, 2026 | 9.99 | 9.99 | 9.72 | 9.79 | 9.79 | -2.00% | 880,488 |
| Mar 26, 2026 | 10.10 | 10.27 | 9.98 | 9.99 | 9.99 | -4.13% | 722,060 |
| Mar 25, 2026 | 10.47 | 10.53 | 10.29 | 10.42 | 10.42 | 2.06% | 671,915 |
| Mar 24, 2026 | 10.21 | 10.31 | 10.11 | 10.21 | 10.21 | -0.34% | 865,753 |
| Mar 23, 2026 | 10.19 | 10.39 | 10.07 | 10.25 | 10.25 | 3.69% | 1,290,268 |
| Mar 20, 2026 | 9.98 | 10.14 | 9.80 | 9.88 | 9.88 | -1.10% | 1,600,981 |
| Mar 19, 2026 | 9.84 | 10.13 | 9.80 | 9.99 | 9.99 | -0.40% | 1,755,799 |
| Mar 18, 2026 | 10.25 | 10.27 | 10.02 | 10.03 | 10.03 | -3.84% | 1,596,934 |
| Mar 17, 2026 | 10.40 | 10.55 | 10.37 | 10.43 | 10.43 | 1.56% | 995,415 |
| Mar 16, 2026 | 10.42 | 10.52 | 10.17 | 10.27 | 10.27 | -0.68% | 1,971,070 |
| Mar 13, 2026 | 10.54 | 10.56 | 10.32 | 10.34 | 10.34 | -1.52% | 1,491,828 |
| Mar 12, 2026 | 10.58 | 10.65 | 10.47 | 10.50 | 10.50 | -1.96% | 4,233,539 |
| Mar 11, 2026 | 10.67 | 10.78 | 10.57 | 10.71 | 10.71 | 0.09% | 854,745 |
| Mar 10, 2026 | 11.01 | 11.02 | 10.63 | 10.70 | 10.70 | -3.17% | 1,149,724 |
| Mar 9, 2026 | 10.82 | 11.24 | 10.64 | 11.05 | 11.05 | 2.13% | 1,338,655 |
| 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 |