Skip to main content
Adyen N.V. (ADYYF)
OTCMKTS · Delayed Price · Currency is USD
1,100.00
-56.50 (-4.89%)
At close: Apr 28, 2026

Adyen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,116.001,157.001,079.011,156.501,156.503.54%68
Apr 24, 20261,117.111,206.651,117.001,117.001,117.000.59%46
Apr 23, 20261,160.091,160.091,050.501,110.501,110.50-4.18%95
Apr 22, 20261,112.001,162.001,085.501,159.001,159.00-0.34%394
Apr 21, 20261,131.001,171.001,087.891,163.001,163.00-0.17%231
Apr 20, 20261,118.001,170.121,097.751,165.001,165.000.71%121
Apr 17, 20261,184.141,186.001,125.001,156.821,156.826.59%90
Apr 16, 20261,084.761,166.581,080.001,085.351,085.35-0.63%350
Apr 15, 20261,118.181,161.001,092.191,092.191,092.192.55%383
Apr 14, 20261,058.911,076.561,045.091,065.001,065.004.67%91
Apr 13, 2026999.941,070.25998.451,017.501,017.501.45%153
Apr 10, 20261,006.061,021.291,002.921,002.921,002.922.76%40
Apr 9, 2026996.511,017.00958.43976.00976.00-1.51%153
Apr 8, 20261,053.001,055.00991.00991.00991.003.34%362
Apr 7, 2026973.751,005.44955.00959.00959.00-3.13%104
Apr 6, 2026985.00990.00960.00990.00990.00-0.90%87
Apr 2, 2026945.02999.00945.02999.00999.002.25%235
Apr 1, 20261,047.751,047.75973.29977.00977.00-1.19%117
Mar 31, 2026980.001,029.96980.00988.78988.783.11%86
Mar 30, 2026960.001,003.78954.00959.00959.001.37%207
Mar 27, 2026956.281,004.00946.00946.00946.00-7.97%149
Mar 26, 20261,005.141,036.00995.681,027.911,027.910.97%304
Mar 25, 20261,077.861,077.861,018.001,018.001,018.002.55%168
Mar 24, 20261,039.471,039.47992.68992.68992.68-5.91%80
Mar 23, 20261,014.121,060.941,014.121,055.001,055.004.63%443
Mar 20, 2026992.741,050.52992.741,008.361,008.36-0.86%55
Mar 19, 2026999.991,020.21989.681,017.111,017.111.74%95
Mar 18, 20261,034.001,043.00999.68999.68999.68-4.06%71
Mar 17, 20261,046.321,072.001,039.671,042.001,042.001.04%56
Mar 16, 20261,060.221,067.511,028.001,031.271,031.27-3.40%154
Mar 13, 20261,067.271,071.341,042.711,067.601,067.600.06%35
Mar 12, 20261,065.081,081.421,053.141,066.981,066.98-5.62%48
Mar 11, 20261,030.761,130.511,030.761,130.511,130.514.12%130
Mar 10, 20261,092.201,123.001,068.001,085.751,085.75-2.36%154
Mar 9, 20261,086.271,112.001,068.861,112.001,112.000.18%118
Mar 6, 20261,075.001,125.861,070.001,110.001,110.000.46%376
Mar 5, 20261,071.531,122.801,071.531,104.881,104.88-3.25%349
Mar 4, 20261,096.921,158.051,091.001,142.001,142.004.48%21,027
Mar 3, 20261,100.801,145.801,080.001,093.001,093.00-5.58%165
Mar 2, 20261,159.661,159.661,157.621,157.621,157.621.80%5
Feb 27, 20261,137.001,220.001,115.001,137.201,137.20-0.31%66
Feb 26, 20261,197.001,197.001,138.001,140.751,140.75-4.67%111
Feb 25, 20261,101.001,196.591,101.001,196.591,196.599.98%3,062
Feb 24, 20261,128.411,128.411,088.001,088.001,088.001.68%420
Feb 23, 20261,144.811,144.811,065.001,070.001,070.00-9.86%47
Feb 20, 20261,151.261,218.651,136.081,187.001,187.005.70%347
Feb 19, 20261,200.461,200.461,123.001,123.001,123.00-4.50%167
Feb 18, 20261,164.561,208.051,150.871,175.891,175.892.19%363
Feb 17, 20261,108.961,150.711,088.001,150.711,150.714.80%219
Feb 13, 20261,070.001,098.001,059.841,098.001,098.000.76%113
Feb 12, 20261,168.001,175.951,070.001,089.681,089.68-22.72%1,311
Feb 11, 20261,423.201,423.201,410.031,410.031,410.03-4.47%10
Feb 10, 20261,464.761,484.551,464.761,476.011,476.014.61%240
Feb 9, 20261,380.641,414.001,380.641,411.001,411.006.29%18
Feb 6, 20261,334.751,367.001,311.501,327.551,327.55-0.41%95
Feb 5, 20261,352.001,367.911,333.001,333.001,333.00-4.47%3,594
Feb 4, 20261,394.671,441.551,370.001,395.341,395.340.34%56
Feb 3, 20261,422.881,434.841,387.001,390.661,390.66-4.75%30
Feb 2, 20261,471.121,551.751,444.001,460.001,460.002.26%37
Jan 30, 20261,492.761,526.801,427.701,427.701,427.70-4.82%218
Jan 29, 20261,523.301,528.081,498.001,500.001,500.00-4.27%66
Jan 28, 20261,573.091,573.091,523.801,566.931,566.93-6.51%168
Jan 27, 20261,568.001,676.061,568.001,676.061,676.065.29%8
Jan 26, 20261,678.861,678.861,591.851,591.851,591.85-4.51%66
Jan 23, 20261,620.271,667.001,616.001,667.001,667.001.15%20
Jan 22, 20261,674.081,697.001,647.001,648.001,648.00-2.08%30
Jan 21, 20261,642.841,731.021,635.001,683.001,683.003.70%17
Jan 20, 20261,605.201,639.001,604.861,623.001,623.00-0.73%27
Jan 16, 20261,606.951,635.001,578.501,635.001,635.00-1.09%39
Jan 15, 20261,641.861,682.661,609.601,653.001,653.003.41%51
Jan 14, 20261,595.751,639.691,595.751,598.501,598.50-3.24%46
Jan 13, 20261,683.081,683.081,629.001,652.001,652.00-1.03%8
Jan 12, 20261,673.771,673.771,662.651,669.231,669.23-0.41%7
Jan 9, 20261,686.331,689.411,662.001,676.131,676.13-1.10%47
Jan 8, 20261,690.451,694.811,645.001,694.811,694.811.12%43
Jan 7, 20261,715.531,715.531,644.291,676.001,676.00-3.46%35
Jan 6, 20261,664.441,736.001,664.441,736.001,736.004.33%37
Jan 5, 20261,671.521,692.991,648.811,664.001,664.003.55%27
Jan 2, 20261,639.841,710.301,604.001,607.001,607.001.64%19
Dec 31, 20251,535.141,606.351,535.141,581.001,581.00-2.23%32
Dec 30, 20251,615.691,628.921,581.001,617.001,617.001.95%61
Dec 29, 20251,622.691,637.371,586.001,586.001,586.000.32%82
Dec 26, 20251,635.001,635.001,580.001,581.001,581.00-3.24%43
Dec 24, 20251,581.001,634.001,581.001,634.001,634.003.68%20
Dec 23, 20251,620.001,621.001,545.551,576.001,576.00-3.73%62
Dec 22, 20251,578.001,637.001,578.001,637.001,637.003.41%44
Dec 19, 20251,649.881,649.881,549.891,583.001,583.000.72%54
Dec 18, 20251,590.601,635.001,551.701,571.701,571.702.99%21
Dec 17, 20251,555.421,555.421,526.001,526.001,526.00-1.93%20
Dec 16, 20251,596.661,596.661,551.001,556.001,556.00-3.05%30
Dec 15, 20251,583.111,605.001,552.001,605.001,605.004.63%39
Dec 12, 20251,570.621,586.001,534.001,534.001,534.00-1.60%14
Dec 11, 20251,558.181,559.181,558.181,559.011,559.011.83%124
Dec 10, 20251,513.881,544.971,513.881,531.001,531.00-4.62%25
Dec 9, 20251,537.851,605.231,499.001,605.231,605.235.54%54
Dec 8, 20251,579.811,579.811,521.001,521.001,521.00-1.30%30
Dec 5, 20251,543.601,564.081,538.601,541.001,541.001.58%29
Dec 4, 20251,584.111,584.111,517.001,517.001,517.00-2.94%12
Dec 3, 20251,613.001,613.001,563.001,563.001,563.00-0.27%7
Dec 2, 20251,567.191,567.191,567.191,567.191,567.19-1.31%25