Adyen N.V. (VIE:ADYE)
Austria
· Delayed Price · Currency is EUR 1,356.20
-12.00 (-0.88%)
At close: Dec 4, 2025
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,330.20 | 1,341.20 | 1,330.20 | 1,333.80 | 1,333.80 | -1.65% | - |
| Dec 4, 2025 | 1,386.00 | 1,386.00 | 1,356.20 | 1,356.20 | 1,356.20 | -0.88% | - |
| Dec 3, 2025 | 1,376.60 | 1,376.60 | 1,368.20 | 1,368.20 | 1,368.20 | 2.04% | - |
| Dec 2, 2025 | 1,331.00 | 1,343.20 | 1,331.00 | 1,340.80 | 1,340.80 | 0.33% | - |
| Dec 1, 2025 | 1,337.40 | 1,343.00 | 1,336.40 | 1,336.40 | 1,336.40 | 0.42% | - |
| Nov 28, 2025 | 1,342.80 | 1,342.80 | 1,330.80 | 1,330.80 | 1,330.80 | -1.38% | - |
| Nov 27, 2025 | 1,332.40 | 1,349.40 | 1,332.40 | 1,349.40 | 1,349.40 | 1.14% | - |
| Nov 26, 2025 | 1,327.00 | 1,334.20 | 1,324.20 | 1,334.20 | 1,334.20 | 1.63% | - |
| Nov 25, 2025 | 1,313.20 | 1,313.20 | 1,303.00 | 1,312.80 | 1,312.80 | -0.38% | - |
| Nov 24, 2025 | 1,295.00 | 1,317.80 | 1,295.00 | 1,317.80 | 1,317.80 | 2.00% | - |
| Nov 21, 2025 | 1,290.00 | 1,292.00 | 1,288.00 | 1,292.00 | 1,292.00 | -2.65% | - |
| Nov 20, 2025 | 1,329.20 | 1,329.20 | 1,321.80 | 1,327.20 | 1,327.20 | -0.33% | - |
| Nov 19, 2025 | 1,322.80 | 1,331.60 | 1,322.80 | 1,331.60 | 1,331.60 | -0.55% | - |
| Nov 18, 2025 | 1,341.40 | 1,346.80 | 1,339.00 | 1,339.00 | 1,339.00 | -1.56% | - |
| Nov 17, 2025 | 1,398.40 | 1,398.40 | 1,357.40 | 1,360.20 | 1,360.20 | -2.49% | - |
| Nov 14, 2025 | 1,398.80 | 1,398.80 | 1,395.00 | 1,395.00 | 1,395.00 | -3.90% | - |
| Nov 13, 2025 | 1,474.40 | 1,474.40 | 1,451.60 | 1,451.60 | 1,451.60 | -0.18% | - |
| Nov 12, 2025 | 1,476.40 | 1,476.40 | 1,452.20 | 1,454.20 | 1,454.20 | 0.17% | - |
| Nov 11, 2025 | 1,399.20 | 1,451.80 | 1,391.80 | 1,451.80 | 1,451.80 | 7.03% | - |
| Nov 10, 2025 | 1,369.00 | 1,369.00 | 1,354.60 | 1,356.40 | 1,356.40 | 0.91% | - |
| Nov 7, 2025 | 1,359.00 | 1,359.00 | 1,344.20 | 1,344.20 | 1,344.20 | -3.13% | - |
| Nov 6, 2025 | 1,404.20 | 1,406.60 | 1,387.60 | 1,387.60 | 1,387.60 | -1.04% | - |
| Nov 5, 2025 | 1,394.80 | 1,409.40 | 1,394.80 | 1,402.20 | 1,402.20 | -0.55% | - |
| Nov 4, 2025 | 1,413.00 | 1,413.60 | 1,410.00 | 1,410.00 | 1,410.00 | -4.20% | - |
| Nov 3, 2025 | 1,480.20 | 1,482.80 | 1,469.60 | 1,471.80 | 1,471.80 | -1.46% | - |
| Oct 31, 2025 | 1,484.20 | 1,493.60 | 1,484.20 | 1,493.60 | 1,493.60 | -0.16% | - |
| Oct 30, 2025 | 1,504.60 | 1,504.60 | 1,496.00 | 1,496.00 | 1,496.00 | -3.12% | - |
| Oct 29, 2025 | 1,553.60 | 1,553.60 | 1,540.80 | 1,544.20 | 1,544.20 | 4.28% | - |
| Oct 28, 2025 | 1,498.20 | 1,498.20 | 1,480.80 | 1,480.80 | 1,480.80 | -2.21% | - |
| Oct 27, 2025 | 1,518.20 | 1,523.20 | 1,514.20 | 1,514.20 | 1,514.20 | 0.28% | - |
| Oct 24, 2025 | 1,512.20 | 1,513.20 | 1,510.00 | 1,510.00 | 1,510.00 | 1.92% | - |
| Oct 23, 2025 | 1,504.80 | 1,504.80 | 1,481.60 | 1,481.60 | 1,481.60 | -1.36% | - |
| Oct 22, 2025 | 1,481.00 | 1,508.80 | 1,481.00 | 1,502.00 | 1,502.00 | 2.98% | - |
| Oct 21, 2025 | 1,457.40 | 1,461.40 | 1,457.40 | 1,458.60 | 1,458.60 | 0.51% | - |
| Oct 20, 2025 | 1,447.60 | 1,454.40 | 1,447.60 | 1,451.20 | 1,451.20 | -0.14% | - |
| Oct 17, 2025 | 1,434.80 | 1,453.20 | 1,434.80 | 1,453.20 | 1,453.20 | -0.75% | - |
| Oct 16, 2025 | 1,441.40 | 1,464.20 | 1,441.40 | 1,464.20 | 1,464.20 | 0.07% | - |
| Oct 15, 2025 | 1,464.20 | 1,472.80 | 1,463.20 | 1,463.20 | 1,463.20 | 0.99% | - |
| Oct 14, 2025 | 1,452.80 | 1,467.40 | 1,448.60 | 1,448.80 | 1,448.80 | -1.84% | - |
| Oct 13, 2025 | 1,486.00 | 1,487.20 | 1,476.00 | 1,476.00 | 1,476.00 | -2.21% | - |
| Oct 10, 2025 | 1,501.60 | 1,514.60 | 1,501.60 | 1,509.40 | 1,509.40 | 0.81% | - |
| Oct 9, 2025 | 1,506.00 | 1,506.00 | 1,487.60 | 1,497.20 | 1,497.20 | 0.54% | - |
| Oct 8, 2025 | 1,468.80 | 1,489.20 | 1,468.80 | 1,489.20 | 1,489.20 | 0.23% | - |
| Oct 7, 2025 | 1,472.00 | 1,485.80 | 1,470.80 | 1,485.80 | 1,485.80 | 0.69% | - |
| Oct 6, 2025 | 1,448.60 | 1,475.60 | 1,448.60 | 1,475.60 | 1,475.60 | 1.86% | - |
| Oct 3, 2025 | 1,476.20 | 1,476.20 | 1,448.60 | 1,448.60 | 1,448.60 | 0.32% | - |
| Oct 2, 2025 | 1,377.20 | 1,444.00 | 1,377.20 | 1,444.00 | 1,444.00 | 5.76% | - |
| Oct 1, 2025 | 1,360.40 | 1,373.40 | 1,360.40 | 1,365.40 | 1,365.40 | -0.60% | - |
| Sep 30, 2025 | 1,356.80 | 1,373.60 | 1,356.00 | 1,373.60 | 1,373.60 | 0.72% | - |
| Sep 29, 2025 | 1,359.80 | 1,363.80 | 1,359.80 | 1,363.80 | 1,363.80 | -0.26% | - |
| Sep 26, 2025 | 1,369.20 | 1,369.20 | 1,362.20 | 1,367.40 | 1,367.40 | -0.55% | - |
| Sep 25, 2025 | 1,382.40 | 1,382.40 | 1,375.00 | 1,375.00 | 1,375.00 | 0.19% | - |
| Sep 24, 2025 | 1,359.00 | 1,376.20 | 1,359.00 | 1,372.40 | 1,372.40 | -1.14% | - |
| Sep 23, 2025 | 1,383.00 | 1,393.60 | 1,383.00 | 1,388.20 | 1,388.20 | 0.77% | - |
| Sep 22, 2025 | 1,390.80 | 1,390.80 | 1,375.20 | 1,377.60 | 1,377.60 | 0.10% | - |
| Sep 19, 2025 | 1,373.60 | 1,388.00 | 1,370.60 | 1,376.20 | 1,376.20 | -1.47% | - |
| Sep 18, 2025 | 1,384.40 | 1,396.80 | 1,373.80 | 1,396.80 | 1,396.80 | 2.84% | - |
| Sep 17, 2025 | 1,321.80 | 1,358.20 | 1,320.80 | 1,358.20 | 1,358.20 | 1.72% | - |
| Sep 16, 2025 | 1,346.40 | 1,358.20 | 1,335.20 | 1,335.20 | 1,335.20 | -1.37% | - |
| Sep 15, 2025 | 1,357.60 | 1,359.60 | 1,353.80 | 1,353.80 | 1,353.80 | -0.50% | - |
| Sep 12, 2025 | 1,350.20 | 1,360.60 | 1,350.20 | 1,360.60 | 1,360.60 | 0.04% | - |
| Sep 11, 2025 | 1,356.60 | 1,361.00 | 1,356.20 | 1,360.00 | 1,360.00 | -1.23% | - |
| Sep 10, 2025 | 1,396.00 | 1,396.00 | 1,377.00 | 1,377.00 | 1,377.00 | -2.42% | - |
| Sep 9, 2025 | 1,397.60 | 1,414.60 | 1,390.00 | 1,411.20 | 1,411.20 | 1.72% | - |
| Sep 8, 2025 | 1,392.60 | 1,392.60 | 1,374.40 | 1,387.40 | 1,387.40 | -0.16% | - |
| Sep 5, 2025 | 1,400.40 | 1,400.40 | 1,386.00 | 1,389.60 | 1,389.60 | 0.48% | - |
| Sep 4, 2025 | 1,391.00 | 1,392.40 | 1,381.20 | 1,383.00 | 1,383.00 | -0.95% | - |
| Sep 3, 2025 | 1,402.40 | 1,405.00 | 1,396.20 | 1,396.20 | 1,396.20 | 0.53% | - |
| Sep 2, 2025 | 1,421.80 | 1,421.80 | 1,388.80 | 1,388.80 | 1,388.80 | -2.50% | - |
| Sep 1, 2025 | 1,435.60 | 1,435.60 | 1,424.40 | 1,424.40 | 1,424.40 | -1.40% | - |
| Aug 29, 2025 | 1,428.40 | 1,444.60 | 1,428.40 | 1,444.60 | 1,444.60 | 0.08% | - |
| Aug 28, 2025 | 1,451.40 | 1,451.40 | 1,439.80 | 1,443.40 | 1,443.40 | -0.06% | - |
| Aug 27, 2025 | 1,432.20 | 1,444.20 | 1,421.00 | 1,444.20 | 1,444.20 | 0.26% | - |
| Aug 26, 2025 | 1,471.00 | 1,471.00 | 1,440.40 | 1,440.40 | 1,440.40 | -2.70% | - |
| Aug 25, 2025 | 1,471.80 | 1,480.40 | 1,469.20 | 1,480.40 | 1,480.40 | 1.22% | - |
| Aug 22, 2025 | 1,431.40 | 1,462.60 | 1,431.40 | 1,462.60 | 1,462.60 | 0.92% | - |
| Aug 21, 2025 | 1,454.40 | 1,454.40 | 1,443.60 | 1,449.20 | 1,449.20 | -0.55% | - |
| Aug 20, 2025 | 1,457.20 | 1,466.20 | 1,457.20 | 1,457.20 | 1,457.20 | 0.68% | - |
| Aug 19, 2025 | 1,428.40 | 1,447.40 | 1,426.20 | 1,447.40 | 1,447.40 | 1.34% | - |
| Aug 18, 2025 | 1,439.60 | 1,439.60 | 1,428.20 | 1,428.20 | 1,428.20 | 3.57% | - |
| Aug 15, 2025 | 1,376.40 | 1,379.00 | 1,356.80 | 1,379.00 | 1,379.00 | 3.40% | - |
| Aug 14, 2025 | 1,202.80 | 1,333.60 | 1,202.80 | 1,333.60 | 1,333.60 | -8.52% | - |
| Aug 13, 2025 | 1,468.00 | 1,471.20 | 1,457.80 | 1,457.80 | 1,457.80 | 0.03% | - |
| Aug 12, 2025 | 1,500.20 | 1,500.20 | 1,457.40 | 1,457.40 | 1,457.40 | -2.72% | - |
| Aug 11, 2025 | 1,507.40 | 1,507.40 | 1,498.20 | 1,498.20 | 1,498.20 | 0.48% | - |
| Aug 8, 2025 | 1,510.60 | 1,510.60 | 1,491.00 | 1,491.00 | 1,491.00 | -2.52% | - |
| Aug 7, 2025 | 1,494.20 | 1,529.60 | 1,494.20 | 1,529.60 | 1,529.60 | 3.10% | - |
| Aug 6, 2025 | 1,486.60 | 1,486.60 | 1,474.60 | 1,483.60 | 1,483.60 | -0.12% | - |
| Aug 5, 2025 | 1,473.40 | 1,485.40 | 1,473.40 | 1,485.40 | 1,485.40 | 2.53% | - |
| Aug 4, 2025 | 1,449.60 | 1,449.60 | 1,445.00 | 1,448.80 | 1,448.80 | -0.54% | - |
| Aug 1, 2025 | 1,493.40 | 1,493.40 | 1,456.60 | 1,456.60 | 1,456.60 | -4.11% | - |
| Jul 31, 2025 | 1,525.40 | 1,525.40 | 1,515.00 | 1,519.00 | 1,519.00 | 0.15% | - |
| Jul 30, 2025 | 1,507.60 | 1,524.40 | 1,507.60 | 1,516.80 | 1,516.80 | -3.41% | - |
| Jul 29, 2025 | 1,586.00 | 1,586.00 | 1,564.80 | 1,570.40 | 1,570.40 | -1.00% | - |
| Jul 28, 2025 | 1,588.40 | 1,588.40 | 1,583.20 | 1,586.20 | 1,586.20 | 3.15% | - |
| Jul 25, 2025 | 1,531.80 | 1,542.20 | 1,531.80 | 1,537.80 | 1,537.80 | 0.77% | - |
| Jul 24, 2025 | 1,531.00 | 1,536.40 | 1,526.00 | 1,526.00 | 1,526.00 | -0.66% | - |
| Jul 23, 2025 | 1,552.60 | 1,555.40 | 1,536.20 | 1,536.20 | 1,536.20 | -1.41% | - |
| Jul 22, 2025 | 1,556.00 | 1,558.20 | 1,535.40 | 1,558.20 | 1,558.20 | 0.27% | - |
| Jul 21, 2025 | 1,559.40 | 1,560.60 | 1,554.00 | 1,554.00 | 1,554.00 | 0.10% | - |