Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 977.60 | 990.50 | 963.50 | 970.80 | 970.80 | 125,689 |
| 2026-04-30 | 948.80 | 968.70 | 938.50 | 958.50 | 958.50 | 120,740 |
| 2026-04-29 | 960.00 | 966.10 | 937.80 | 957.20 | 957.20 | 98,015 |
| 2026-04-28 | 960.60 | 973.30 | 953.50 | 954.00 | 954.00 | 89,126 |
| 2026-04-27 | 980.00 | 980.20 | 959.40 | 966.10 | 966.10 | 108,279 |
| 2026-04-24 | 978.50 | 1,017.80 | 937.00 | 975.10 | 975.10 | 251,985 |
| 2026-04-23 | 958.00 | 965.40 | 928.30 | 930.60 | 930.60 | 103,276 |
| 2026-04-22 | 979.00 | 982.10 | 963.90 | 970.40 | 970.40 | 82,687 |
| 2026-04-21 | 973.00 | 989.20 | 965.00 | 981.30 | 981.30 | 99,258 |
| 2026-04-20 | 965.30 | 975.80 | 957.20 | 970.80 | 970.80 | 108,310 |
| 2026-04-17 | 960.00 | 1,003.00 | 959.30 | 984.90 | 984.90 | 180,330 |
| 2026-04-16 | 972.00 | 976.60 | 951.80 | 958.00 | 958.00 | 120,793 |
| 2026-04-15 | 935.90 | 964.70 | 931.40 | 964.00 | 964.00 | 136,628 |
| 2026-04-14 | 900.90 | 926.10 | 894.80 | 926.10 | 926.10 | 127,014 |
| 2026-04-13 | 852.00 | 893.00 | 843.00 | 892.40 | 892.40 | 147,920 |
| 2026-04-10 | 863.50 | 885.10 | 858.80 | 858.80 | 858.80 | 169,897 |
| 2026-04-09 | 872.20 | 872.20 | 846.60 | 860.00 | 860.00 | 165,583 |
| 2026-04-08 | 906.00 | 919.60 | 876.80 | 878.10 | 878.10 | 237,301 |
| 2026-04-07 | 854.30 | 879.80 | 836.20 | 844.20 | 844.20 | 138,746 |
| 2026-04-02 | 847.00 | 849.70 | 824.40 | 845.20 | 845.20 | 163,024 |
| 2026-04-01 | 875.50 | 881.50 | 855.80 | 863.70 | 863.70 | 170,482 |
| 2026-03-31 | 865.10 | 868.60 | 850.00 | 850.60 | 850.60 | 149,461 |
| 2026-03-30 | 852.80 | 866.90 | 842.00 | 864.40 | 864.40 | 107,817 |
| 2026-03-27 | 886.00 | 889.10 | 849.00 | 855.50 | 855.50 | 126,219 |
| 2026-03-26 | 895.10 | 895.10 | 871.10 | 877.80 | 877.80 | 142,667 |
| 2026-03-25 | 899.60 | 914.30 | 894.20 | 906.50 | 906.50 | 157,370 |
| 2026-03-24 | 884.20 | 894.00 | 874.10 | 888.50 | 888.50 | 113,821 |
| 2026-03-23 | 845.00 | 901.00 | 843.20 | 877.90 | 877.90 | 168,230 |
| 2026-03-20 | 871.60 | 884.50 | 849.50 | 863.50 | 863.50 | 318,445 |
| 2026-03-19 | 880.00 | 883.40 | 857.30 | 865.60 | 865.60 | 181,771 |
| 2026-03-18 | 907.00 | 918.10 | 881.50 | 890.10 | 890.10 | 172,316 |
| 2026-03-17 | 894.00 | 918.50 | 886.40 | 911.50 | 911.50 | 116,538 |
| 2026-03-16 | 916.50 | 922.00 | 894.10 | 894.20 | 894.20 | 111,415 |
| 2026-03-13 | 911.50 | 925.10 | 910.00 | 913.60 | 913.60 | 114,043 |
| 2026-03-12 | 920.70 | 933.40 | 913.70 | 917.30 | 917.30 | 119,811 |
| 2026-03-11 | 924.00 | 937.00 | 915.00 | 926.50 | 926.50 | 137,209 |
| 2026-03-10 | 960.10 | 965.60 | 929.80 | 935.00 | 935.00 | 131,609 |
| 2026-03-09 | 906.10 | 944.40 | 901.00 | 942.70 | 942.70 | 120,785 |
| 2026-03-06 | 950.00 | 971.50 | 925.30 | 930.40 | 930.40 | 153,828 |
| 2026-03-05 | 945.20 | 961.90 | 926.30 | 931.50 | 931.50 | 174,380 |
| 2026-03-04 | 967.00 | 981.70 | 927.90 | 957.60 | 957.60 | 205,205 |
| 2026-03-03 | 954.00 | 957.50 | 925.40 | 949.10 | 949.10 | 140,353 |
| 2026-03-02 | 965.00 | 984.70 | 953.00 | 965.70 | 965.70 | 114,468 |
| 2026-02-27 | 991.30 | 1,010.00 | 979.30 | 994.80 | 994.80 | 171,883 |
| 2026-02-26 | 967.20 | 1,012.20 | 963.00 | 992.30 | 992.30 | 183,904 |
| 2026-02-25 | 939.10 | 974.30 | 933.10 | 964.10 | 964.10 | 115,165 |
| 2026-02-24 | 929.80 | 961.40 | 928.70 | 932.50 | 932.50 | 167,135 |
| 2026-02-23 | 999.40 | 1,009.20 | 927.10 | 947.30 | 947.30 | 193,500 |
| 2026-02-20 | 999.50 | 1,008.80 | 980.70 | 1,001.60 | 1,001.60 | 185,472 |
| 2026-02-19 | 986.90 | 1,017.40 | 983.80 | 997.70 | 997.70 | 219,629 |
| 2026-02-18 | 960.00 | 992.00 | 952.60 | 984.70 | 984.70 | 268,758 |
| 2026-02-17 | 914.20 | 958.10 | 911.70 | 956.90 | 956.90 | 183,209 |
| 2026-02-16 | 906.00 | 930.30 | 902.30 | 918.00 | 918.00 | 154,296 |
| 2026-02-13 | 930.90 | 942.00 | 890.70 | 897.20 | 897.20 | 323,699 |
| 2026-02-12 | 1,000.00 | 1,007.60 | 903.30 | 903.30 | 903.30 | 758,895 |
| 2026-02-11 | 1,233.00 | 1,234.00 | 1,156.20 | 1,156.20 | 1,156.20 | 171,565 |
| 2026-02-10 | 1,201.40 | 1,253.00 | 1,200.00 | 1,236.40 | 1,236.40 | 130,149 |
| 2026-02-09 | 1,148.20 | 1,188.20 | 1,132.60 | 1,186.80 | 1,186.80 | 95,991 |
| 2026-02-06 | 1,135.40 | 1,139.00 | 1,109.40 | 1,134.80 | 1,134.80 | 105,952 |
| 2026-02-05 | 1,175.00 | 1,186.00 | 1,126.00 | 1,144.20 | 1,144.20 | 114,220 |
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.