Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 938.70 | 947.80 | 923.40 | 930.40 | 930.40 | 83,517 |
| 2026-10-16 | 949.90 | 966.80 | 942.50 | 947.30 | 947.30 | 117,986 |
| 2026-10-15 | 924.20 | 942.60 | 919.00 | 942.60 | 942.60 | 100,278 |
| 2026-10-14 | 932.50 | 948.60 | 920.10 | 923.50 | 923.50 | 109,240 |
| 2026-10-13 | 925.00 | 939.20 | 910.50 | 932.40 | 932.40 | 101,320 |
| 2026-10-12 | 903.00 | 920.80 | 898.10 | 920.80 | 920.80 | 116,281 |
| 2026-10-09 | 876.60 | 890.90 | 869.30 | 886.10 | 886.10 | 141,179 |
| 2026-10-08 | 864.20 | 871.80 | 852.20 | 861.60 | 861.60 | 91,025 |
| 2026-10-07 | 863.00 | 869.20 | 853.10 | 867.20 | 867.20 | 95,640 |
| 2026-10-06 | 865.00 | 879.80 | 858.30 | 867.00 | 867.00 | 89,889 |
| 2026-10-05 | 858.50 | 865.00 | 845.20 | 862.50 | 862.50 | 136,739 |
| 2026-10-02 | 865.00 | 878.70 | 857.10 | 859.40 | 859.40 | 157,956 |
| 2026-10-01 | 870.00 | 875.50 | 850.10 | 855.60 | 855.60 | 157,750 |
| 2026-09-30 | 873.90 | 884.20 | 870.90 | 876.60 | 876.60 | 119,749 |
| 2026-09-29 | 873.60 | 883.80 | 864.30 | 870.00 | 870.00 | 106,320 |
| 2026-09-28 | 874.90 | 879.70 | 860.10 | 866.40 | 866.40 | 83,817 |
| 2026-09-25 | 850.60 | 878.00 | 843.70 | 875.50 | 875.50 | 124,401 |
| 2026-09-24 | 861.00 | 870.80 | 843.50 | 843.50 | 843.50 | 161,720 |
| 2026-09-23 | 898.50 | 899.60 | 856.00 | 860.60 | 860.60 | 218,161 |
| 2026-09-22 | 898.70 | 918.60 | 889.80 | 903.00 | 903.00 | 123,569 |
| 2026-09-21 | 889.00 | 891.50 | 874.80 | 891.00 | 891.00 | 117,871 |
| 2026-09-18 | 909.00 | 912.80 | 875.50 | 879.10 | 879.10 | 304,361 |
| 2026-09-17 | 920.10 | 922.10 | 902.50 | 913.30 | 913.30 | 100,756 |
| 2026-09-16 | 925.10 | 926.10 | 909.80 | 914.70 | 914.70 | 128,755 |
| 2026-09-15 | 949.20 | 950.70 | 929.60 | 931.60 | 931.60 | 79,078 |
| 2026-09-14 | 924.90 | 952.50 | 921.40 | 951.50 | 951.50 | 132,857 |
| 2026-09-11 | 922.90 | 929.50 | 911.30 | 928.70 | 928.70 | 128,120 |
| 2026-09-10 | 950.10 | 951.50 | 917.30 | 919.00 | 919.00 | 162,232 |
| 2026-09-09 | 975.00 | 979.70 | 945.60 | 951.60 | 951.60 | 131,550 |
| 2026-09-08 | 1,003.00 | 1,007.00 | 983.10 | 989.60 | 989.60 | 81,870 |
| 2026-09-07 | 1,026.00 | 1,026.80 | 996.80 | 1,000.40 | 1,000.40 | 90,902 |
| 2026-09-04 | 1,042.20 | 1,046.40 | 1,026.60 | 1,026.60 | 1,026.60 | 89,366 |
| 2026-09-03 | 1,042.40 | 1,063.60 | 1,036.40 | 1,043.00 | 1,043.00 | 66,167 |
| 2026-09-02 | 999.00 | 1,046.20 | 977.80 | 1,038.60 | 1,038.60 | 89,278 |
| 2026-09-01 | 1,040.60 | 1,043.40 | 1,006.80 | 1,006.80 | 1,006.80 | 112,050 |
| 2026-08-31 | 1,079.20 | 1,081.20 | 1,047.40 | 1,047.40 | 1,047.40 | 130,883 |
| 2026-08-28 | 1,088.00 | 1,095.00 | 1,074.80 | 1,090.40 | 1,090.40 | 74,093 |
| 2026-08-27 | 1,072.20 | 1,093.80 | 1,066.60 | 1,079.60 | 1,079.60 | 81,625 |
| 2026-08-26 | 1,074.00 | 1,082.00 | 1,064.40 | 1,071.40 | 1,071.40 | 100,021 |
| 2026-08-25 | 1,079.80 | 1,082.20 | 1,065.40 | 1,079.00 | 1,079.00 | 99,023 |
| 2026-08-24 | 1,074.00 | 1,085.60 | 1,071.80 | 1,078.60 | 1,078.60 | 96,749 |
| 2026-08-21 | 1,063.00 | 1,084.40 | 1,059.20 | 1,074.00 | 1,074.00 | 97,639 |
| 2026-08-20 | 1,052.80 | 1,067.40 | 1,049.40 | 1,062.80 | 1,062.80 | 89,971 |
| 2026-08-19 | 1,052.60 | 1,057.20 | 1,025.60 | 1,054.60 | 1,054.60 | 162,237 |
| 2026-08-18 | 1,029.80 | 1,059.00 | 1,027.00 | 1,054.20 | 1,054.20 | 177,796 |
| 2026-08-17 | 1,059.00 | 1,059.00 | 1,012.00 | 1,031.40 | 1,031.40 | 193,189 |
| 2026-08-14 | 1,075.00 | 1,091.20 | 1,047.00 | 1,061.60 | 1,061.60 | 230,788 |
| 2026-08-13 | 962.00 | 1,080.00 | 960.00 | 1,059.20 | 1,059.20 | 587,632 |
| 2026-08-12 | 919.00 | 921.60 | 898.20 | 910.00 | 910.00 | 154,966 |
| 2026-08-11 | 934.00 | 941.40 | 918.10 | 929.90 | 929.90 | 103,992 |
| 2026-08-10 | 933.60 | 946.50 | 922.90 | 934.70 | 934.70 | 79,645 |
| 2026-08-07 | 937.00 | 949.00 | 927.20 | 930.30 | 930.30 | 95,280 |
| 2026-08-06 | 950.00 | 954.10 | 930.60 | 933.20 | 933.20 | 95,378 |
| 2026-08-05 | 942.00 | 958.70 | 931.20 | 943.80 | 943.80 | 115,798 |
| 2026-08-04 | 915.50 | 941.50 | 914.00 | 938.40 | 938.40 | 127,463 |
| 2026-08-03 | 883.40 | 928.30 | 883.40 | 908.20 | 908.20 | 157,800 |
| 2026-07-31 | 894.90 | 903.50 | 875.60 | 876.90 | 876.90 | 137,953 |
| 2026-07-30 | 876.80 | 891.50 | 875.60 | 885.20 | 885.20 | 104,475 |
| 2026-07-29 | 892.00 | 894.80 | 862.80 | 881.00 | 881.00 | 117,181 |
| 2026-07-28 | 842.00 | 906.30 | 832.80 | 893.20 | 893.20 | 172,898 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.