Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,169.00 | 1,188.00 | 1,158.60 | 1,171.00 | 1,171.00 | 160,658 |
| 2026-02-03 | 1,270.00 | 1,274.20 | 1,176.80 | 1,176.80 | 1,176.80 | 128,350 |
| 2026-02-02 | 1,240.00 | 1,278.00 | 1,221.40 | 1,265.60 | 1,265.60 | 80,577 |
| 2026-01-30 | 1,272.00 | 1,282.80 | 1,248.20 | 1,253.40 | 1,253.40 | 95,395 |
| 2026-01-29 | 1,285.00 | 1,294.00 | 1,265.80 | 1,270.60 | 1,270.60 | 89,863 |
| 2026-01-28 | 1,325.00 | 1,329.60 | 1,276.40 | 1,283.00 | 1,283.00 | 110,986 |
| 2026-01-27 | 1,398.20 | 1,400.00 | 1,327.60 | 1,334.80 | 1,334.80 | 129,261 |
| 2026-01-26 | 1,394.80 | 1,417.80 | 1,392.20 | 1,393.60 | 1,393.60 | 62,745 |
| 2026-01-23 | 1,420.40 | 1,431.40 | 1,389.60 | 1,396.80 | 1,396.80 | 90,619 |
| 2026-01-22 | 1,415.00 | 1,434.60 | 1,408.00 | 1,431.00 | 1,431.00 | 85,913 |
| 2026-01-21 | 1,374.00 | 1,414.40 | 1,374.00 | 1,408.20 | 1,408.20 | 83,351 |
| 2026-01-20 | 1,366.00 | 1,381.40 | 1,351.20 | 1,381.40 | 1,381.40 | 62,525 |
| 2026-01-19 | 1,365.00 | 1,383.20 | 1,356.00 | 1,371.00 | 1,371.00 | 49,616 |
| 2026-01-16 | 1,406.40 | 1,408.80 | 1,373.80 | 1,392.20 | 1,392.20 | 102,802 |
| 2026-01-15 | 1,390.60 | 1,422.60 | 1,383.40 | 1,413.60 | 1,413.60 | 83,940 |
| 2026-01-14 | 1,403.80 | 1,403.80 | 1,360.60 | 1,382.20 | 1,382.20 | 80,351 |
| 2026-01-13 | 1,434.00 | 1,456.60 | 1,396.00 | 1,397.80 | 1,397.80 | 77,704 |
| 2026-01-12 | 1,444.00 | 1,453.00 | 1,414.40 | 1,428.80 | 1,428.80 | 77,404 |
| 2026-01-09 | 1,436.20 | 1,462.40 | 1,432.40 | 1,451.60 | 1,451.60 | 99,589 |
| 2026-01-08 | 1,473.60 | 1,485.00 | 1,437.60 | 1,437.60 | 1,437.60 | 84,659 |
| 2026-01-07 | 1,460.20 | 1,477.60 | 1,451.80 | 1,460.00 | 1,460.00 | 80,436 |
| 2026-01-06 | 1,443.00 | 1,465.40 | 1,397.20 | 1,465.40 | 1,465.40 | 88,985 |
| 2026-01-05 | 1,408.00 | 1,457.40 | 1,404.00 | 1,443.80 | 1,443.80 | 104,457 |
| 2026-01-02 | 1,380.00 | 1,418.00 | 1,374.60 | 1,397.20 | 1,397.20 | 63,443 |
| 2025-12-31 | 1,371.00 | 1,376.60 | 1,367.80 | 1,375.00 | 1,375.00 | 16,470 |
| 2025-12-30 | 1,376.40 | 1,383.80 | 1,368.60 | 1,380.20 | 1,380.20 | 31,038 |
| 2025-12-29 | 1,368.00 | 1,386.00 | 1,363.00 | 1,374.80 | 1,374.80 | 42,406 |
| 2025-12-24 | 1,356.80 | 1,368.00 | 1,355.20 | 1,368.00 | 1,368.00 | 6,869 |
| 2025-12-23 | 1,374.20 | 1,385.40 | 1,361.80 | 1,363.20 | 1,363.20 | 33,296 |
| 2025-12-22 | 1,374.00 | 1,380.40 | 1,366.60 | 1,374.60 | 1,374.60 | 32,802 |
| 2025-12-19 | 1,370.00 | 1,383.40 | 1,366.20 | 1,377.40 | 1,377.40 | 102,770 |
| 2025-12-18 | 1,334.40 | 1,386.00 | 1,325.20 | 1,370.20 | 1,370.20 | 104,354 |
| 2025-12-17 | 1,350.00 | 1,352.00 | 1,322.40 | 1,329.60 | 1,329.60 | 62,435 |
| 2025-12-16 | 1,349.40 | 1,365.20 | 1,339.80 | 1,350.40 | 1,350.40 | 68,996 |
| 2025-12-15 | 1,338.80 | 1,358.40 | 1,334.00 | 1,352.00 | 1,352.00 | 56,555 |
| 2025-12-12 | 1,335.60 | 1,360.80 | 1,332.20 | 1,333.80 | 1,333.80 | 62,316 |
| 2025-12-11 | 1,331.80 | 1,336.00 | 1,304.60 | 1,331.00 | 1,331.00 | 42,056 |
| 2025-12-10 | 1,320.00 | 1,335.20 | 1,306.00 | 1,333.80 | 1,333.80 | 43,755 |
| 2025-12-09 | 1,337.00 | 1,343.80 | 1,318.60 | 1,318.60 | 1,318.60 | 55,211 |
| 2025-12-08 | 1,359.20 | 1,372.80 | 1,334.00 | 1,334.00 | 1,334.00 | 56,512 |
| 2025-12-05 | 1,332.00 | 1,358.60 | 1,321.80 | 1,349.40 | 1,349.40 | 60,705 |
| 2025-12-04 | 1,375.00 | 1,389.00 | 1,327.40 | 1,330.60 | 1,330.60 | 56,756 |
| 2025-12-03 | 1,368.00 | 1,395.00 | 1,347.40 | 1,363.80 | 1,363.80 | 81,402 |
| 2025-12-02 | 1,334.80 | 1,360.00 | 1,329.00 | 1,352.00 | 1,352.00 | 52,211 |
| 2025-12-01 | 1,340.00 | 1,357.20 | 1,324.40 | 1,347.40 | 1,347.40 | 65,809 |
| 2025-11-28 | 1,342.80 | 1,348.80 | 1,328.40 | 1,340.60 | 1,340.60 | 43,591 |
| 2025-11-27 | 1,336.60 | 1,360.60 | 1,331.00 | 1,345.80 | 1,345.80 | 35,884 |
| 2025-11-26 | 1,340.20 | 1,347.00 | 1,318.60 | 1,340.20 | 1,340.20 | 40,714 |
| 2025-11-25 | 1,313.20 | 1,326.00 | 1,299.20 | 1,326.00 | 1,326.00 | 47,017 |
| 2025-11-24 | 1,315.00 | 1,327.00 | 1,298.40 | 1,317.00 | 1,317.00 | 73,843 |
| 2025-11-21 | 1,289.00 | 1,308.60 | 1,279.40 | 1,301.00 | 1,301.00 | 81,794 |
| 2025-11-20 | 1,340.00 | 1,343.00 | 1,310.60 | 1,311.00 | 1,311.00 | 59,916 |
| 2025-11-19 | 1,316.80 | 1,356.00 | 1,298.40 | 1,324.00 | 1,324.00 | 73,977 |
| 2025-11-18 | 1,344.60 | 1,351.00 | 1,315.40 | 1,316.20 | 1,316.20 | 77,244 |
| 2025-11-17 | 1,402.40 | 1,404.20 | 1,353.00 | 1,369.00 | 1,369.00 | 73,806 |
| 2025-11-14 | 1,404.80 | 1,415.60 | 1,383.60 | 1,408.40 | 1,408.40 | 57,227 |
| 2025-11-13 | 1,466.00 | 1,479.00 | 1,416.20 | 1,416.20 | 1,416.20 | 58,437 |
| 2025-11-12 | 1,475.80 | 1,478.60 | 1,438.40 | 1,458.20 | 1,458.20 | 78,674 |
| 2025-11-11 | 1,358.60 | 1,474.20 | 1,357.60 | 1,467.20 | 1,467.20 | 123,955 |
| 2025-11-10 | 1,366.20 | 1,372.40 | 1,346.00 | 1,354.00 | 1,354.00 | 60,836 |
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.