Adyen N.V. (ADYYF)
OTCMKTS
· Delayed Price · Currency is USD
1,104.88
-37.13 (-3.25%)
Mar 5, 2026, 4:00 PM EST
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,071.53 | 1,122.80 | 1,071.53 | 1,104.88 | 1,104.88 | -3.25% | 349 |
| Mar 4, 2026 | 1,096.92 | 1,158.05 | 1,091.00 | 1,142.00 | 1,142.00 | 4.48% | 21,027 |
| Mar 3, 2026 | 1,100.80 | 1,145.80 | 1,080.00 | 1,093.00 | 1,093.00 | -5.58% | 165 |
| Mar 2, 2026 | 1,159.65 | 1,159.65 | 1,157.62 | 1,157.62 | 1,157.62 | 1.80% | 5 |
| Feb 27, 2026 | 1,137.00 | 1,220.00 | 1,115.00 | 1,137.20 | 1,137.20 | -0.31% | 66 |
| Feb 26, 2026 | 1,197.00 | 1,197.00 | 1,138.00 | 1,140.75 | 1,140.75 | -4.67% | 111 |
| Feb 25, 2026 | 1,101.00 | 1,196.59 | 1,101.00 | 1,196.59 | 1,196.59 | 9.98% | 3,062 |
| Feb 24, 2026 | 1,128.41 | 1,128.41 | 1,088.00 | 1,088.00 | 1,088.00 | 1.68% | 420 |
| Feb 23, 2026 | 1,144.81 | 1,144.81 | 1,065.00 | 1,070.00 | 1,070.00 | -9.86% | 47 |
| Feb 20, 2026 | 1,151.26 | 1,218.65 | 1,136.08 | 1,187.00 | 1,187.00 | 5.70% | 347 |
| Feb 19, 2026 | 1,200.46 | 1,200.46 | 1,123.00 | 1,123.00 | 1,123.00 | -4.50% | 167 |
| Feb 18, 2026 | 1,164.56 | 1,208.05 | 1,150.87 | 1,175.89 | 1,175.89 | 2.19% | 363 |
| Feb 17, 2026 | 1,108.96 | 1,150.71 | 1,088.00 | 1,150.71 | 1,150.71 | 4.80% | 219 |
| Feb 13, 2026 | 1,070.00 | 1,098.00 | 1,059.84 | 1,098.00 | 1,098.00 | 0.76% | 113 |
| Feb 12, 2026 | 1,168.00 | 1,175.95 | 1,070.00 | 1,089.68 | 1,089.68 | -22.72% | 1,311 |
| Feb 11, 2026 | 1,423.20 | 1,423.20 | 1,410.03 | 1,410.03 | 1,410.03 | -4.47% | 10 |
| Feb 10, 2026 | 1,464.76 | 1,484.55 | 1,464.76 | 1,476.01 | 1,476.01 | 4.61% | 240 |
| Feb 9, 2026 | 1,380.64 | 1,414.00 | 1,380.64 | 1,411.00 | 1,411.00 | 6.29% | 18 |
| Feb 6, 2026 | 1,334.75 | 1,367.00 | 1,311.50 | 1,327.55 | 1,327.55 | -0.41% | 95 |
| Feb 5, 2026 | 1,352.00 | 1,367.91 | 1,333.00 | 1,333.00 | 1,333.00 | -4.47% | 3,594 |
| Feb 4, 2026 | 1,394.67 | 1,441.55 | 1,370.00 | 1,395.34 | 1,395.34 | 0.34% | 56 |
| Feb 3, 2026 | 1,422.88 | 1,434.84 | 1,387.00 | 1,390.66 | 1,390.66 | -4.75% | 30 |
| Feb 2, 2026 | 1,471.12 | 1,551.75 | 1,444.00 | 1,460.00 | 1,460.00 | 2.26% | 37 |
| Jan 30, 2026 | 1,492.76 | 1,526.80 | 1,427.70 | 1,427.70 | 1,427.70 | -4.82% | 218 |
| Jan 29, 2026 | 1,523.30 | 1,528.08 | 1,498.00 | 1,500.00 | 1,500.00 | -4.27% | 66 |
| Jan 28, 2026 | 1,573.09 | 1,573.09 | 1,523.80 | 1,566.93 | 1,566.93 | -6.51% | 168 |
| Jan 27, 2026 | 1,568.00 | 1,676.06 | 1,568.00 | 1,676.06 | 1,676.06 | 5.29% | 8 |
| Jan 26, 2026 | 1,678.86 | 1,678.86 | 1,591.85 | 1,591.85 | 1,591.85 | -4.51% | 66 |
| Jan 23, 2026 | 1,620.27 | 1,667.00 | 1,616.00 | 1,667.00 | 1,667.00 | 1.15% | 20 |
| Jan 22, 2026 | 1,674.08 | 1,697.00 | 1,647.00 | 1,648.00 | 1,648.00 | -2.08% | 30 |
| Jan 21, 2026 | 1,642.84 | 1,731.02 | 1,635.00 | 1,683.00 | 1,683.00 | 3.70% | 17 |
| Jan 20, 2026 | 1,605.20 | 1,639.00 | 1,604.86 | 1,623.00 | 1,623.00 | -0.73% | 27 |
| Jan 16, 2026 | 1,606.95 | 1,635.00 | 1,578.50 | 1,635.00 | 1,635.00 | -1.09% | 39 |
| Jan 15, 2026 | 1,641.86 | 1,682.66 | 1,609.60 | 1,653.00 | 1,653.00 | 3.41% | 51 |
| Jan 14, 2026 | 1,595.75 | 1,639.69 | 1,595.75 | 1,598.50 | 1,598.50 | -3.24% | 46 |
| Jan 13, 2026 | 1,683.08 | 1,683.08 | 1,629.00 | 1,652.00 | 1,652.00 | -1.03% | 8 |
| Jan 12, 2026 | 1,673.77 | 1,673.77 | 1,662.65 | 1,669.23 | 1,669.23 | -0.41% | 7 |
| Jan 9, 2026 | 1,686.33 | 1,689.41 | 1,662.00 | 1,676.13 | 1,676.13 | -1.10% | 47 |
| Jan 8, 2026 | 1,690.45 | 1,694.81 | 1,645.00 | 1,694.81 | 1,694.81 | 1.12% | 43 |
| Jan 7, 2026 | 1,715.53 | 1,715.53 | 1,644.29 | 1,676.00 | 1,676.00 | -3.46% | 35 |
| Jan 6, 2026 | 1,664.44 | 1,736.00 | 1,664.44 | 1,736.00 | 1,736.00 | 4.33% | 37 |
| Jan 5, 2026 | 1,671.52 | 1,692.99 | 1,648.81 | 1,664.00 | 1,664.00 | 3.55% | 27 |
| Jan 2, 2026 | 1,639.84 | 1,710.30 | 1,604.00 | 1,607.00 | 1,607.00 | 1.64% | 19 |
| Dec 31, 2025 | 1,535.14 | 1,606.35 | 1,535.14 | 1,581.00 | 1,581.00 | -2.23% | 32 |
| Dec 30, 2025 | 1,615.69 | 1,628.92 | 1,581.00 | 1,617.00 | 1,617.00 | 1.95% | 61 |
| Dec 29, 2025 | 1,622.69 | 1,637.37 | 1,586.00 | 1,586.00 | 1,586.00 | 0.32% | 82 |
| Dec 26, 2025 | 1,635.00 | 1,635.00 | 1,580.00 | 1,581.00 | 1,581.00 | -3.24% | 43 |
| Dec 24, 2025 | 1,581.00 | 1,634.00 | 1,581.00 | 1,634.00 | 1,634.00 | 3.68% | 20 |
| Dec 23, 2025 | 1,620.00 | 1,621.00 | 1,545.55 | 1,576.00 | 1,576.00 | -3.73% | 62 |
| Dec 22, 2025 | 1,578.00 | 1,637.00 | 1,578.00 | 1,637.00 | 1,637.00 | 3.41% | 44 |
| Dec 19, 2025 | 1,649.88 | 1,649.88 | 1,549.89 | 1,583.00 | 1,583.00 | 0.72% | 54 |
| Dec 18, 2025 | 1,590.60 | 1,635.00 | 1,551.70 | 1,571.70 | 1,571.70 | 2.99% | 21 |
| Dec 17, 2025 | 1,555.42 | 1,555.42 | 1,526.00 | 1,526.00 | 1,526.00 | -1.93% | 20 |
| Dec 16, 2025 | 1,596.66 | 1,596.66 | 1,551.00 | 1,556.00 | 1,556.00 | -3.05% | 30 |
| Dec 15, 2025 | 1,583.11 | 1,605.00 | 1,552.00 | 1,605.00 | 1,605.00 | 4.63% | 39 |
| Dec 12, 2025 | 1,570.62 | 1,586.00 | 1,534.00 | 1,534.00 | 1,534.00 | -1.60% | 14 |
| Dec 11, 2025 | 1,558.18 | 1,559.18 | 1,558.18 | 1,559.01 | 1,559.01 | 1.83% | 124 |
| Dec 10, 2025 | 1,513.88 | 1,544.97 | 1,513.88 | 1,531.00 | 1,531.00 | -4.62% | 25 |
| Dec 9, 2025 | 1,537.85 | 1,605.23 | 1,499.00 | 1,605.23 | 1,605.23 | 5.54% | 54 |
| Dec 8, 2025 | 1,579.81 | 1,579.81 | 1,521.00 | 1,521.00 | 1,521.00 | -1.30% | 30 |
| Dec 5, 2025 | 1,543.60 | 1,564.08 | 1,538.60 | 1,541.00 | 1,541.00 | 1.58% | 29 |
| Dec 4, 2025 | 1,584.11 | 1,584.11 | 1,517.00 | 1,517.00 | 1,517.00 | -2.94% | 12 |
| Dec 3, 2025 | 1,613.00 | 1,613.00 | 1,563.00 | 1,563.00 | 1,563.00 | -0.27% | 7 |
| Dec 2, 2025 | 1,567.19 | 1,567.19 | 1,567.19 | 1,567.19 | 1,567.19 | -1.31% | 25 |
| Dec 1, 2025 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 4.13% | 1 |
| Nov 28, 2025 | 1,538.40 | 1,575.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.20% | 3 |
| Nov 26, 2025 | 1,556.94 | 1,574.00 | 1,518.00 | 1,528.00 | 1,528.00 | -0.06% | 271 |
| Nov 25, 2025 | 1,521.14 | 1,560.00 | 1,502.00 | 1,528.97 | 1,528.97 | 0.96% | 21 |
| Nov 24, 2025 | 1,511.47 | 1,523.55 | 1,463.42 | 1,514.36 | 1,514.36 | 2.53% | 43 |
| Nov 21, 2025 | 1,483.33 | 1,525.00 | 1,474.00 | 1,477.00 | 1,477.00 | 1.25% | 44 |
| Nov 20, 2025 | 1,539.92 | 1,539.92 | 1,455.00 | 1,458.80 | 1,458.80 | 0.35% | 38 |
| Nov 19, 2025 | 1,554.85 | 1,554.85 | 1,453.69 | 1,453.69 | 1,453.69 | -3.41% | 18 |
| Nov 18, 2025 | 1,550.00 | 1,550.00 | 1,504.00 | 1,505.00 | 1,505.00 | -8.89% | 48 |
| Nov 17, 2025 | 1,585.62 | 1,651.82 | 1,545.00 | 1,651.82 | 1,651.82 | 2.98% | 17 |
| Nov 14, 2025 | 1,623.19 | 1,660.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.65% | 20 |
| Nov 13, 2025 | 1,665.66 | 1,729.97 | 1,614.50 | 1,614.50 | 1,614.50 | -2.97% | 312 |
| Nov 12, 2025 | 1,713.69 | 1,713.69 | 1,617.51 | 1,664.00 | 1,664.00 | -1.01% | 203 |
| Nov 11, 2025 | 1,657.00 | 1,694.00 | 1,657.00 | 1,680.99 | 1,680.99 | 11.04% | 8,732 |
| Nov 10, 2025 | 1,548.00 | 1,588.00 | 1,513.81 | 1,513.81 | 1,513.81 | -3.29% | 7 |
| Nov 7, 2025 | 1,474.23 | 1,596.38 | 1,474.23 | 1,565.29 | 1,565.29 | 3.76% | 59 |
| Nov 6, 2025 | 1,600.00 | 1,657.17 | 1,508.56 | 1,508.56 | 1,508.56 | -7.00% | 36 |
| Nov 5, 2025 | 1,562.12 | 1,622.12 | 1,562.12 | 1,622.12 | 1,622.12 | -3.45% | 24 |
| Nov 4, 2025 | 1,642.04 | 1,680.00 | 1,633.00 | 1,680.00 | 1,680.00 | -0.01% | 73 |
| Nov 3, 2025 | 1,726.10 | 1,726.10 | 1,680.14 | 1,680.14 | 1,680.14 | -0.58% | 29 |
| Oct 31, 2025 | 1,763.68 | 1,773.97 | 1,644.81 | 1,690.00 | 1,690.00 | -3.70% | 37 |
| Oct 30, 2025 | 1,681.20 | 1,780.00 | 1,681.20 | 1,755.00 | 1,755.00 | -2.06% | 60 |
| Oct 29, 2025 | 1,778.35 | 1,834.50 | 1,751.80 | 1,791.90 | 1,791.90 | 7.69% | 62 |
| Oct 28, 2025 | 1,720.65 | 1,732.50 | 1,664.00 | 1,664.00 | 1,664.00 | -3.42% | 85 |
| Oct 27, 2025 | 1,723.45 | 1,769.00 | 1,687.05 | 1,723.00 | 1,723.00 | -0.08% | 135 |
| Oct 24, 2025 | 1,750.00 | 1,765.08 | 1,724.30 | 1,724.30 | 1,724.30 | 1.40% | 7 |
| Oct 23, 2025 | 1,694.00 | 1,747.00 | 1,694.00 | 1,700.42 | 1,700.42 | 0.32% | 8 |
| Oct 22, 2025 | 1,714.00 | 1,745.00 | 1,695.00 | 1,695.00 | 1,695.00 | -2.22% | 15 |
| Oct 20, 2025 | 1,723.00 | 1,733.46 | 1,686.13 | 1,733.46 | 1,733.46 | 3.49% | 6 |
| Oct 17, 2025 | 1,659.00 | 1,675.00 | 1,639.08 | 1,675.00 | 1,675.00 | 0.54% | 17 |
| Oct 16, 2025 | 1,716.00 | 1,722.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.30% | 20 |
| Oct 15, 2025 | 1,729.46 | 1,729.46 | 1,659.00 | 1,661.00 | 1,661.00 | -4.10% | 14 |
| Oct 14, 2025 | 1,637.00 | 1,732.00 | 1,637.00 | 1,732.00 | 1,732.00 | 2.97% | 14 |
| Oct 13, 2025 | 1,683.00 | 1,727.00 | 1,679.00 | 1,682.00 | 1,682.00 | 0.15% | 11 |
| Oct 10, 2025 | 1,721.09 | 1,742.18 | 1,679.50 | 1,679.50 | 1,679.50 | -1.38% | 36 |
| Oct 9, 2025 | 1,752.00 | 1,788.00 | 1,703.00 | 1,703.00 | 1,703.00 | -2.01% | 6 |