Skip to main content
Adyen N.V. (VIE:ADYE)
Austria flag Austria · Delayed Price · Currency is EUR
955.40
+25.90 (2.79%)
Last updated: Mar 10, 2026, 9:05 AM CET

Adyen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026909.90935.20909.90929.50--0.61%-
Mar 6, 2026964.80964.80935.20935.20935.20-0.54%-
Mar 5, 2026944.50957.00940.30940.30940.30-1.49%-
Mar 4, 2026957.30969.50938.60954.50954.502.57%96
Mar 3, 2026954.30954.30930.60930.60930.60-4.45%-
Mar 2, 2026962.60975.80962.60973.90973.90-2.12%-
Feb 27, 2026988.301,009.00988.30995.00995.00-0.30%-
Feb 26, 2026972.80998.00972.80998.00998.003.18%-
Feb 25, 2026939.30967.20939.30967.20967.202.25%-
Feb 24, 2026945.70949.50945.70945.90945.90-3.73%-
Feb 23, 2026996.50998.70982.50982.50982.50-0.98%-
Feb 20, 2026992.101,006.40992.10992.20992.20-1.68%-
Feb 19, 2026983.701,009.20983.701,009.201,009.203.60%-
Feb 18, 2026963.50979.10963.50974.10974.105.05%-
Feb 17, 2026920.00928.10920.00927.30927.300.14%9
Feb 16, 2026912.50926.00912.50926.00926.001.93%3
Feb 13, 2026923.80923.80905.60908.50908.50-1.45%1
Feb 12, 2026975.40979.40921.90921.90921.90-23.96%26
Feb 11, 20261,197.401,212.401,197.401,212.401,212.40-2.08%-
Feb 10, 20261,217.601,238.201,216.401,238.201,238.206.21%1
Feb 9, 20261,137.001,171.001,137.001,165.801,165.803.13%-
Feb 6, 20261,129.201,130.601,120.801,130.401,130.40-1.43%1
Feb 5, 20261,173.801,179.201,146.801,146.801,146.80-2.52%-
Feb 4, 20261,177.001,177.001,168.401,176.401,176.40-2.44%-
Feb 3, 20261,268.401,268.401,205.801,205.801,205.80-4.07%-
Feb 2, 20261,233.401,257.001,229.001,257.001,257.00-0.14%-
Jan 30, 20261,274.401,274.401,258.801,258.801,258.80-2.13%-
Jan 29, 20261,288.001,288.001,268.801,286.201,286.20-1.33%-
Jan 28, 20261,319.801,319.801,303.601,303.601,303.60-3.25%-
Jan 27, 20261,394.401,394.401,347.401,347.401,347.40-4.52%-
Jan 26, 20261,398.201,411.201,396.601,411.201,411.200.34%-
Jan 23, 20261,422.801,422.801,406.401,406.401,406.40-0.10%-
Jan 22, 20261,408.201,420.801,407.801,407.801,407.80-0.01%-
Jan 21, 20261,387.001,408.001,383.601,408.001,408.002.43%7
Jan 20, 20261,351.401,374.601,351.401,374.601,374.600.45%-
Jan 19, 20261,362.401,379.001,362.401,368.401,368.40-1.48%-
Jan 16, 20261,401.601,401.601,381.201,389.001,389.00-1.22%-
Jan 15, 20261,405.801,406.201,391.601,406.201,406.201.56%-
Jan 14, 20261,385.401,385.401,367.001,384.601,384.60-4.71%3
Jan 13, 20261,435.001,453.001,427.201,453.001,453.001.94%-
Jan 12, 20261,443.201,443.201,422.201,425.401,425.40-1.99%-
Jan 9, 20261,433.001,457.801,433.001,454.401,454.400.36%-
Jan 8, 20261,469.401,469.401,449.201,449.201,449.20-1.24%-
Jan 7, 20261,461.801,472.801,460.401,467.401,467.402.98%-
Jan 6, 20261,421.801,425.001,416.801,425.001,425.000.04%-
Jan 5, 20261,424.201,425.801,412.201,424.401,424.400.88%6
Jan 2, 20261,403.001,412.001,403.001,412.001,412.002.36%-
Dec 30, 20251,374.001,379.401,374.001,379.401,379.40-0.09%-
Dec 29, 20251,368.201,380.601,367.801,380.601,380.600.47%3
Dec 23, 20251,379.401,381.401,374.201,374.201,374.200.01%-
Dec 22, 20251,377.401,377.401,372.201,374.001,374.00-0.06%-
Dec 19, 20251,366.801,374.801,366.801,374.801,374.80-0.49%-
Dec 18, 20251,329.601,381.601,329.601,381.601,381.602.94%-
Dec 17, 20251,334.801,344.801,334.601,342.201,342.20-0.93%-
Dec 16, 20251,350.201,354.801,350.201,354.801,354.800.24%-
Dec 15, 20251,341.201,354.801,341.201,351.601,351.600.82%-
Dec 12, 20251,337.601,347.201,337.601,340.601,340.600.93%-
Dec 11, 20251,317.801,328.201,314.601,328.201,328.201.10%-
Dec 10, 20251,307.601,315.201,307.601,313.801,313.80-1.25%-
Dec 9, 20251,338.001,339.801,330.401,330.401,330.40-1.55%-
Dec 8, 20251,369.601,369.601,351.401,351.401,351.401.32%-
Dec 5, 20251,330.201,341.201,330.201,333.801,333.80-1.65%-
Dec 4, 20251,386.001,386.001,356.201,356.201,356.20-0.88%-
Dec 3, 20251,376.601,376.601,368.201,368.201,368.202.04%-
Dec 2, 20251,331.001,343.201,331.001,340.801,340.800.33%-
Dec 1, 20251,337.401,343.001,336.401,336.401,336.400.42%-
Nov 28, 20251,342.801,342.801,330.801,330.801,330.80-1.38%-
Nov 27, 20251,332.401,349.401,332.401,349.401,349.401.14%-
Nov 26, 20251,327.001,334.201,324.201,334.201,334.201.63%-
Nov 25, 20251,313.201,313.201,303.001,312.801,312.80-0.38%-
Nov 24, 20251,295.001,317.801,295.001,317.801,317.802.00%-
Nov 21, 20251,290.001,292.001,288.001,292.001,292.00-2.65%-
Nov 20, 20251,329.201,329.201,321.801,327.201,327.20-0.33%-
Nov 19, 20251,322.801,331.601,322.801,331.601,331.60-0.55%-
Nov 18, 20251,341.401,346.801,339.001,339.001,339.00-1.56%-
Nov 17, 20251,398.401,398.401,357.401,360.201,360.20-2.49%-
Nov 14, 20251,398.801,398.801,395.001,395.001,395.00-3.90%-
Nov 13, 20251,474.401,474.401,451.601,451.601,451.60-0.18%-
Nov 12, 20251,476.401,476.401,452.201,454.201,454.200.17%-
Nov 11, 20251,399.201,451.801,391.801,451.801,451.807.03%-
Nov 10, 20251,369.001,369.001,354.601,356.401,356.400.91%-
Nov 7, 20251,359.001,359.001,344.201,344.201,344.20-3.13%-
Nov 6, 20251,404.201,406.601,387.601,387.601,387.60-1.04%-
Nov 5, 20251,394.801,409.401,394.801,402.201,402.20-0.55%-
Nov 4, 20251,413.001,413.601,410.001,410.001,410.00-4.20%-
Nov 3, 20251,480.201,482.801,469.601,471.801,471.80-1.46%-
Oct 31, 20251,484.201,493.601,484.201,493.601,493.60-0.16%-
Oct 30, 20251,504.601,504.601,496.001,496.001,496.00-3.12%-
Oct 29, 20251,553.601,553.601,540.801,544.201,544.204.28%-
Oct 28, 20251,498.201,498.201,480.801,480.801,480.80-2.21%-
Oct 27, 20251,518.201,523.201,514.201,514.201,514.200.28%-
Oct 24, 20251,512.201,513.201,510.001,510.001,510.001.92%-
Oct 23, 20251,504.801,504.801,481.601,481.601,481.60-1.36%-
Oct 22, 20251,481.001,508.801,481.001,502.001,502.002.98%-
Oct 21, 20251,457.401,461.401,457.401,458.601,458.600.51%-
Oct 20, 20251,447.601,454.401,447.601,451.201,451.20-0.14%-
Oct 17, 20251,434.801,453.201,434.801,453.201,453.20-0.75%-
Oct 16, 20251,441.401,464.201,441.401,464.201,464.200.07%-
Oct 15, 20251,464.201,472.801,463.201,463.201,463.200.99%-
Oct 14, 20251,452.801,467.401,448.601,448.801,448.80-1.84%-