Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 794.20 | 806.70 | 788.60 | 801.00 | 801.00 | 94,757 |
| 2026-07-23 | 816.70 | 821.70 | 795.40 | 795.40 | 795.40 | 150,647 |
| 2026-07-22 | 817.30 | 835.10 | 806.50 | 820.90 | 820.90 | 107,889 |
| 2026-07-21 | 812.00 | 820.70 | 803.40 | 820.60 | 820.60 | 142,002 |
| 2026-07-20 | 828.50 | 840.30 | 808.80 | 821.20 | 821.20 | 118,638 |
| 2026-07-17 | 847.00 | 857.40 | 824.10 | 833.10 | 833.10 | 126,949 |
| 2026-07-16 | 875.10 | 880.20 | 848.10 | 854.00 | 854.00 | 97,009 |
| 2026-07-15 | 821.40 | 872.00 | 821.10 | 872.00 | 872.00 | 215,344 |
| 2026-07-14 | 830.50 | 836.50 | 803.20 | 827.50 | 827.50 | 161,589 |
| 2026-07-13 | 842.00 | 854.50 | 836.90 | 843.70 | 843.70 | 69,849 |
| 2026-07-10 | 838.00 | 856.70 | 830.70 | 846.60 | 846.60 | 141,954 |
| 2026-07-09 | 832.20 | 838.50 | 823.90 | 834.50 | 834.50 | 86,385 |
| 2026-07-08 | 851.30 | 851.30 | 819.30 | 830.10 | 830.10 | 107,694 |
| 2026-07-07 | 869.40 | 880.10 | 853.40 | 858.10 | 858.10 | 78,565 |
| 2026-07-06 | 868.40 | 895.20 | 862.70 | 868.60 | 868.60 | 111,001 |
| 2026-07-03 | 845.60 | 864.30 | 840.70 | 862.30 | 862.30 | 88,974 |
| 2026-07-02 | 844.40 | 860.50 | 831.50 | 855.00 | 855.00 | 127,695 |
| 2026-07-01 | 820.00 | 849.30 | 815.80 | 849.30 | 849.30 | 168,081 |
| 2026-06-30 | 833.90 | 836.10 | 811.40 | 820.40 | 820.40 | 127,642 |
| 2026-06-29 | 833.80 | 842.00 | 825.70 | 829.00 | 829.00 | 119,436 |
| 2026-06-26 | 816.80 | 830.60 | 807.50 | 824.90 | 824.90 | 187,964 |
| 2026-06-25 | 835.30 | 838.15 | 813.30 | 821.90 | 821.90 | 168,207 |
| 2026-06-24 | 838.40 | 846.80 | 828.30 | 844.00 | 844.00 | 97,515 |
| 2026-06-23 | 850.00 | 855.60 | 829.00 | 833.00 | 833.00 | 176,270 |
| 2026-06-22 | 879.70 | 891.30 | 874.20 | 874.20 | 874.20 | 118,485 |
| 2026-06-19 | 898.50 | 908.60 | 875.80 | 875.80 | 875.80 | 233,991 |
| 2026-06-18 | 884.90 | 910.50 | 873.00 | 903.80 | 903.80 | 182,225 |
| 2026-06-17 | 898.30 | 916.90 | 886.50 | 888.30 | 888.30 | 178,531 |
| 2026-06-16 | 862.20 | 901.10 | 856.10 | 890.30 | 890.30 | 198,167 |
| 2026-06-15 | 852.50 | 870.60 | 849.80 | 858.90 | 858.90 | 185,234 |
| 2026-06-12 | 805.00 | 835.50 | 795.50 | 828.40 | 828.40 | 228,606 |
| 2026-06-11 | 805.50 | 806.00 | 784.20 | 785.20 | 785.20 | 143,653 |
| 2026-06-10 | 829.60 | 833.50 | 801.00 | 803.10 | 803.10 | 133,743 |
| 2026-06-09 | 830.60 | 843.50 | 823.10 | 823.10 | 823.10 | 144,151 |
| 2026-06-08 | 821.00 | 848.80 | 815.80 | 833.30 | 833.30 | 175,179 |
| 2026-06-05 | 895.60 | 910.00 | 772.40 | 817.40 | 817.40 | 526,379 |
| 2026-06-04 | 853.30 | 901.80 | 852.00 | 897.00 | 897.00 | 158,920 |
| 2026-06-03 | 882.30 | 885.70 | 848.20 | 848.20 | 848.20 | 225,534 |
| 2026-06-02 | 919.20 | 936.80 | 889.60 | 890.00 | 890.00 | 207,160 |
| 2026-06-01 | 927.40 | 927.90 | 873.00 | 911.80 | 911.80 | 288,967 |
| 2026-05-29 | 935.80 | 951.40 | 923.40 | 939.30 | 939.30 | 305,273 |
| 2026-05-28 | 941.00 | 959.10 | 920.00 | 927.40 | 927.40 | 184,636 |
| 2026-05-27 | 970.60 | 977.90 | 961.00 | 966.00 | 966.00 | 88,063 |
| 2026-05-26 | 989.80 | 989.80 | 961.40 | 969.60 | 969.60 | 87,182 |
| 2026-05-25 | 968.00 | 996.00 | 968.00 | 987.60 | 987.60 | 92,871 |
| 2026-05-22 | 957.90 | 984.30 | 954.40 | 957.90 | 957.90 | 118,575 |
| 2026-05-21 | 955.10 | 959.10 | 928.20 | 943.00 | 943.00 | 110,920 |
| 2026-05-20 | 949.30 | 966.30 | 933.40 | 956.30 | 956.30 | 102,134 |
| 2026-05-19 | 910.00 | 956.10 | 909.00 | 952.60 | 952.60 | 144,289 |
| 2026-05-18 | 880.00 | 919.00 | 875.60 | 909.30 | 909.30 | 86,461 |
| 2026-05-15 | 888.80 | 900.10 | 885.00 | 890.80 | 890.80 | 79,325 |
| 2026-05-14 | 890.50 | 903.10 | 875.50 | 898.00 | 898.00 | 86,458 |
| 2026-05-13 | 910.10 | 915.00 | 870.30 | 880.00 | 880.00 | 142,820 |
| 2026-05-12 | 910.90 | 919.30 | 900.20 | 908.70 | 908.70 | 95,133 |
| 2026-05-11 | 942.90 | 942.90 | 913.90 | 921.00 | 921.00 | 144,261 |
| 2026-05-08 | 941.80 | 971.30 | 932.00 | 942.80 | 942.80 | 111,738 |
| 2026-05-07 | 969.80 | 980.80 | 942.70 | 948.90 | 948.90 | 162,681 |
| 2026-05-06 | 978.00 | 1,012.40 | 946.00 | 957.60 | 957.60 | 263,097 |
| 2026-05-05 | 973.10 | 980.40 | 919.40 | 972.30 | 972.30 | 233,313 |
| 2026-05-04 | 977.60 | 990.50 | 963.50 | 970.80 | 970.80 | 125,689 |
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.