Adyen N.V. (VIE:ADYE)
Austria
· Delayed Price · Currency is EUR 944.50
-16.90 (-1.76%)
Last updated: Apr 29, 2026, 1:00 PM CET
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 962.60 | 962.60 | 942.90 | 944.50 | - | -1.76% | - |
| Apr 28, 2026 | 972.80 | 972.80 | 961.40 | 961.40 | 961.40 | -0.42% | - |
| Apr 27, 2026 | 966.60 | 969.20 | 963.60 | 965.50 | 965.50 | -2.70% | - |
| Apr 24, 2026 | 940.70 | 992.30 | 940.70 | 992.30 | 992.30 | 4.96% | - |
| Apr 23, 2026 | 961.50 | 961.50 | 945.40 | 945.40 | 945.40 | -2.27% | - |
| Apr 22, 2026 | 976.90 | 978.40 | 967.40 | 967.40 | 967.40 | -0.19% | - |
| Apr 21, 2026 | 969.70 | 972.00 | 967.60 | 969.20 | 969.20 | -0.05% | - |
| Apr 20, 2026 | 971.30 | 971.30 | 967.90 | 969.70 | 969.70 | -3.18% | - |
| Apr 17, 2026 | 961.80 | 1,001.60 | 961.80 | 1,001.60 | 1,001.60 | 3.52% | - |
| Apr 16, 2026 | 969.80 | 973.70 | 967.50 | 967.50 | 967.50 | 0.59% | - |
| Apr 15, 2026 | 933.50 | 961.80 | 933.50 | 961.80 | 961.80 | 5.66% | 21 |
| Apr 14, 2026 | 897.70 | 915.80 | 897.70 | 910.30 | 910.30 | 5.04% | 23 |
| Apr 13, 2026 | 844.60 | 866.60 | 844.60 | 866.60 | 866.60 | -0.87% | - |
| Apr 10, 2026 | 875.50 | 876.60 | 870.70 | 874.20 | 874.20 | 0.81% | - |
| Apr 9, 2026 | 853.50 | 867.20 | 853.50 | 867.20 | 867.20 | -3.82% | - |
| Apr 8, 2026 | 908.90 | 908.90 | 901.60 | 901.60 | 901.60 | 6.96% | - |
| Apr 7, 2026 | 849.40 | 874.80 | 840.10 | 842.90 | 842.90 | 1.46% | 115 |
| Apr 2, 2026 | 842.80 | 842.80 | 830.80 | 830.80 | 830.80 | -5.24% | 2 |
| Apr 1, 2026 | 873.90 | 876.70 | 869.10 | 876.70 | 876.70 | 1.80% | 12 |
| Mar 31, 2026 | 861.60 | 862.60 | 856.10 | 861.20 | 861.20 | 0.73% | 8 |
| Mar 30, 2026 | 849.60 | 855.00 | 846.20 | 855.00 | 855.00 | -0.01% | 8 |
| Mar 27, 2026 | 886.90 | 886.90 | 855.10 | 855.10 | 855.10 | -3.79% | - |
| Mar 26, 2026 | 883.90 | 888.80 | 876.80 | 888.80 | 888.80 | -2.17% | - |
| Mar 25, 2026 | 908.10 | 908.70 | 906.60 | 908.50 | 908.50 | 2.46% | - |
| Mar 24, 2026 | 884.50 | 889.90 | 884.50 | 886.70 | 886.70 | -0.25% | - |
| Mar 23, 2026 | 848.90 | 888.90 | 848.90 | 888.90 | 888.90 | 1.51% | - |
| Mar 20, 2026 | 868.00 | 875.70 | 860.20 | 875.70 | 875.70 | 0.45% | 8 |
| Mar 19, 2026 | 874.60 | 874.60 | 862.50 | 871.80 | 871.80 | -1.57% | - |
| Mar 18, 2026 | 909.10 | 912.50 | 885.70 | 885.70 | 885.70 | -2.68% | - |
| Mar 17, 2026 | 886.80 | 910.10 | 886.80 | 910.10 | 910.10 | -0.04% | - |
| Mar 16, 2026 | 899.40 | 915.80 | 899.40 | 910.50 | 910.50 | -1.19% | - |
| Mar 13, 2026 | 917.40 | 921.50 | 917.40 | 921.50 | 921.50 | 0.72% | - |
| Mar 12, 2026 | 927.80 | 929.10 | 914.90 | 914.90 | 914.90 | -0.75% | - |
| Mar 11, 2026 | 924.60 | 924.60 | 916.60 | 921.80 | 921.80 | -2.03% | - |
| Mar 10, 2026 | 955.40 | 960.20 | 940.90 | 940.90 | 940.90 | 1.23% | - |
| Mar 9, 2026 | 909.90 | 935.20 | 909.90 | 929.50 | 929.50 | -0.61% | - |
| Mar 6, 2026 | 964.80 | 964.80 | 935.20 | 935.20 | 935.20 | -0.54% | - |
| Mar 5, 2026 | 944.50 | 957.00 | 940.30 | 940.30 | 940.30 | -1.49% | - |
| Mar 4, 2026 | 957.30 | 969.50 | 938.60 | 954.50 | 954.50 | 2.57% | 96 |
| Mar 3, 2026 | 954.30 | 954.30 | 930.60 | 930.60 | 930.60 | -4.45% | - |
| Mar 2, 2026 | 962.60 | 975.80 | 962.60 | 973.90 | 973.90 | -2.12% | - |
| Feb 27, 2026 | 988.30 | 1,009.00 | 988.30 | 995.00 | 995.00 | -0.30% | - |
| Feb 26, 2026 | 972.80 | 998.00 | 972.80 | 998.00 | 998.00 | 3.18% | - |
| Feb 25, 2026 | 939.30 | 967.20 | 939.30 | 967.20 | 967.20 | 2.25% | - |
| Feb 24, 2026 | 945.70 | 949.50 | 945.70 | 945.90 | 945.90 | -3.73% | - |
| Feb 23, 2026 | 996.50 | 998.70 | 982.50 | 982.50 | 982.50 | -0.98% | - |
| Feb 20, 2026 | 992.10 | 1,006.40 | 992.10 | 992.20 | 992.20 | -1.68% | - |
| Feb 19, 2026 | 983.70 | 1,009.20 | 983.70 | 1,009.20 | 1,009.20 | 3.60% | - |
| Feb 18, 2026 | 963.50 | 979.10 | 963.50 | 974.10 | 974.10 | 5.05% | - |
| Feb 17, 2026 | 920.00 | 928.10 | 920.00 | 927.30 | 927.30 | 0.14% | 9 |
| Feb 16, 2026 | 912.50 | 926.00 | 912.50 | 926.00 | 926.00 | 1.93% | 3 |
| Feb 13, 2026 | 923.80 | 923.80 | 905.60 | 908.50 | 908.50 | -1.45% | 1 |
| Feb 12, 2026 | 975.40 | 979.40 | 921.90 | 921.90 | 921.90 | -23.96% | 26 |
| Feb 11, 2026 | 1,197.40 | 1,212.40 | 1,197.40 | 1,212.40 | 1,212.40 | -2.08% | - |
| Feb 10, 2026 | 1,217.60 | 1,238.20 | 1,216.40 | 1,238.20 | 1,238.20 | 6.21% | 1 |
| Feb 9, 2026 | 1,137.00 | 1,171.00 | 1,137.00 | 1,165.80 | 1,165.80 | 3.13% | - |
| Feb 6, 2026 | 1,129.20 | 1,130.60 | 1,120.80 | 1,130.40 | 1,130.40 | -1.43% | 1 |
| Feb 5, 2026 | 1,173.80 | 1,179.20 | 1,146.80 | 1,146.80 | 1,146.80 | -2.52% | - |
| Feb 4, 2026 | 1,177.00 | 1,177.00 | 1,168.40 | 1,176.40 | 1,176.40 | -2.44% | - |
| Feb 3, 2026 | 1,268.40 | 1,268.40 | 1,205.80 | 1,205.80 | 1,205.80 | -4.07% | - |
| Feb 2, 2026 | 1,233.40 | 1,257.00 | 1,229.00 | 1,257.00 | 1,257.00 | -0.14% | - |
| Jan 30, 2026 | 1,274.40 | 1,274.40 | 1,258.80 | 1,258.80 | 1,258.80 | -2.13% | - |
| Jan 29, 2026 | 1,288.00 | 1,288.00 | 1,268.80 | 1,286.20 | 1,286.20 | -1.33% | - |
| Jan 28, 2026 | 1,319.80 | 1,319.80 | 1,303.60 | 1,303.60 | 1,303.60 | -3.25% | - |
| Jan 27, 2026 | 1,394.40 | 1,394.40 | 1,347.40 | 1,347.40 | 1,347.40 | -4.52% | - |
| Jan 26, 2026 | 1,398.20 | 1,411.20 | 1,396.60 | 1,411.20 | 1,411.20 | 0.34% | - |
| Jan 23, 2026 | 1,422.80 | 1,422.80 | 1,406.40 | 1,406.40 | 1,406.40 | -0.10% | - |
| Jan 22, 2026 | 1,408.20 | 1,420.80 | 1,407.80 | 1,407.80 | 1,407.80 | -0.01% | - |
| Jan 21, 2026 | 1,387.00 | 1,408.00 | 1,383.60 | 1,408.00 | 1,408.00 | 2.43% | 7 |
| Jan 20, 2026 | 1,351.40 | 1,374.60 | 1,351.40 | 1,374.60 | 1,374.60 | 0.45% | - |
| Jan 19, 2026 | 1,362.40 | 1,379.00 | 1,362.40 | 1,368.40 | 1,368.40 | -1.48% | - |
| Jan 16, 2026 | 1,401.60 | 1,401.60 | 1,381.20 | 1,389.00 | 1,389.00 | -1.22% | - |
| Jan 15, 2026 | 1,405.80 | 1,406.20 | 1,391.60 | 1,406.20 | 1,406.20 | 1.56% | - |
| Jan 14, 2026 | 1,385.40 | 1,385.40 | 1,367.00 | 1,384.60 | 1,384.60 | -4.71% | 3 |
| Jan 13, 2026 | 1,435.00 | 1,453.00 | 1,427.20 | 1,453.00 | 1,453.00 | 1.94% | - |
| Jan 12, 2026 | 1,443.20 | 1,443.20 | 1,422.20 | 1,425.40 | 1,425.40 | -1.99% | - |
| Jan 9, 2026 | 1,433.00 | 1,457.80 | 1,433.00 | 1,454.40 | 1,454.40 | 0.36% | - |
| Jan 8, 2026 | 1,469.40 | 1,469.40 | 1,449.20 | 1,449.20 | 1,449.20 | -1.24% | - |
| Jan 7, 2026 | 1,461.80 | 1,472.80 | 1,460.40 | 1,467.40 | 1,467.40 | 2.98% | - |
| Jan 6, 2026 | 1,421.80 | 1,425.00 | 1,416.80 | 1,425.00 | 1,425.00 | 0.04% | - |
| Jan 5, 2026 | 1,424.20 | 1,425.80 | 1,412.20 | 1,424.40 | 1,424.40 | 0.88% | 6 |
| Jan 2, 2026 | 1,403.00 | 1,412.00 | 1,403.00 | 1,412.00 | 1,412.00 | 2.36% | - |
| Dec 30, 2025 | 1,374.00 | 1,379.40 | 1,374.00 | 1,379.40 | 1,379.40 | -0.09% | - |
| Dec 29, 2025 | 1,368.20 | 1,380.60 | 1,367.80 | 1,380.60 | 1,380.60 | 0.47% | 3 |
| Dec 23, 2025 | 1,379.40 | 1,381.40 | 1,374.20 | 1,374.20 | 1,374.20 | 0.01% | - |
| Dec 22, 2025 | 1,377.40 | 1,377.40 | 1,372.20 | 1,374.00 | 1,374.00 | -0.06% | - |
| Dec 19, 2025 | 1,366.80 | 1,374.80 | 1,366.80 | 1,374.80 | 1,374.80 | -0.49% | - |
| Dec 18, 2025 | 1,329.60 | 1,381.60 | 1,329.60 | 1,381.60 | 1,381.60 | 2.94% | - |
| Dec 17, 2025 | 1,334.80 | 1,344.80 | 1,334.60 | 1,342.20 | 1,342.20 | -0.93% | - |
| Dec 16, 2025 | 1,350.20 | 1,354.80 | 1,350.20 | 1,354.80 | 1,354.80 | 0.24% | - |
| Dec 15, 2025 | 1,341.20 | 1,354.80 | 1,341.20 | 1,351.60 | 1,351.60 | 0.82% | - |
| Dec 12, 2025 | 1,337.60 | 1,347.20 | 1,337.60 | 1,340.60 | 1,340.60 | 0.93% | - |
| Dec 11, 2025 | 1,317.80 | 1,328.20 | 1,314.60 | 1,328.20 | 1,328.20 | 1.10% | - |
| Dec 10, 2025 | 1,307.60 | 1,315.20 | 1,307.60 | 1,313.80 | 1,313.80 | -1.25% | - |
| Dec 9, 2025 | 1,338.00 | 1,339.80 | 1,330.40 | 1,330.40 | 1,330.40 | -1.55% | - |
| Dec 8, 2025 | 1,369.60 | 1,369.60 | 1,351.40 | 1,351.40 | 1,351.40 | 1.32% | - |
| 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% | - |