Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,368.60 | 1,376.60 | 1,333.40 | 1,337.20 | 1,337.20 | 52,908 |
| 2025-11-06 | 1,403.00 | 1,408.40 | 1,367.20 | 1,369.20 | 1,369.20 | 55,880 |
| 2025-11-05 | 1,397.00 | 1,413.60 | 1,389.40 | 1,407.20 | 1,407.20 | 46,271 |
| 2025-11-04 | 1,415.60 | 1,425.80 | 1,401.00 | 1,411.60 | 1,411.60 | 49,546 |
| 2025-11-03 | 1,480.40 | 1,491.80 | 1,433.20 | 1,437.00 | 1,437.00 | 86,953 |
| 2025-10-31 | 1,529.00 | 1,530.00 | 1,478.20 | 1,488.60 | 1,488.60 | 75,904 |
| 2025-10-30 | 1,511.80 | 1,529.00 | 1,483.60 | 1,516.40 | 1,516.40 | 84,264 |
| 2025-10-29 | 1,565.20 | 1,600.80 | 1,515.20 | 1,521.60 | 1,521.60 | 201,936 |
| 2025-10-28 | 1,501.00 | 1,502.40 | 1,436.40 | 1,448.80 | 1,448.80 | 67,317 |
| 2025-10-27 | 1,528.80 | 1,534.00 | 1,491.80 | 1,505.40 | 1,505.40 | 62,690 |
| 2025-10-24 | 1,505.20 | 1,519.40 | 1,501.00 | 1,512.60 | 1,512.60 | 47,772 |
| 2025-10-23 | 1,500.80 | 1,507.20 | 1,478.00 | 1,494.20 | 1,494.20 | 40,612 |
| 2025-10-22 | 1,488.40 | 1,518.20 | 1,475.40 | 1,492.20 | 1,492.20 | 61,866 |
| 2025-10-21 | 1,455.00 | 1,481.20 | 1,449.80 | 1,480.40 | 1,480.40 | 63,613 |
| 2025-10-20 | 1,467.00 | 1,472.00 | 1,444.00 | 1,464.00 | 1,464.00 | 58,635 |
| 2025-10-17 | 1,440.00 | 1,461.00 | 1,426.20 | 1,446.60 | 1,446.60 | 63,423 |
| 2025-10-16 | 1,455.00 | 1,477.60 | 1,435.60 | 1,464.40 | 1,464.40 | 67,228 |
| 2025-10-15 | 1,468.60 | 1,479.00 | 1,453.40 | 1,457.60 | 1,457.60 | 60,498 |
| 2025-10-14 | 1,455.00 | 1,469.80 | 1,441.60 | 1,460.40 | 1,460.40 | 46,009 |
| 2025-10-13 | 1,491.60 | 1,493.20 | 1,473.00 | 1,478.40 | 1,478.40 | 40,580 |
| 2025-10-10 | 1,498.60 | 1,517.60 | 1,467.60 | 1,467.60 | 1,467.60 | 63,468 |
| 2025-10-09 | 1,498.60 | 1,523.00 | 1,483.80 | 1,495.60 | 1,495.60 | 52,275 |
| 2025-10-08 | 1,471.00 | 1,500.40 | 1,434.00 | 1,498.00 | 1,498.00 | 49,032 |
| 2025-10-07 | 1,475.60 | 1,491.40 | 1,460.40 | 1,479.80 | 1,479.80 | 44,627 |
| 2025-10-06 | 1,442.00 | 1,485.40 | 1,441.00 | 1,476.60 | 1,476.60 | 58,130 |
| 2025-10-03 | 1,466.80 | 1,480.20 | 1,434.00 | 1,445.60 | 1,445.60 | 69,596 |
| 2025-10-02 | 1,376.60 | 1,457.40 | 1,376.40 | 1,456.00 | 1,456.00 | 94,977 |
| 2025-10-01 | 1,358.00 | 1,377.00 | 1,349.00 | 1,368.00 | 1,368.00 | 51,940 |
| 2025-09-30 | 1,364.80 | 1,376.00 | 1,343.80 | 1,365.00 | 1,365.00 | 64,403 |
| 2025-09-29 | 1,365.00 | 1,373.00 | 1,347.80 | 1,367.60 | 1,367.60 | 46,668 |
| 2025-09-26 | 1,378.60 | 1,384.40 | 1,351.00 | 1,353.00 | 1,353.00 | 60,576 |
| 2025-09-25 | 1,382.80 | 1,391.60 | 1,367.00 | 1,378.20 | 1,378.20 | 51,247 |
| 2025-09-24 | 1,372.20 | 1,390.60 | 1,354.20 | 1,386.40 | 1,386.40 | 65,024 |
| 2025-09-23 | 1,384.60 | 1,397.40 | 1,371.00 | 1,374.60 | 1,374.60 | 53,375 |
| 2025-09-22 | 1,375.60 | 1,391.80 | 1,371.20 | 1,379.20 | 1,379.20 | 47,181 |
| 2025-09-19 | 1,390.00 | 1,396.20 | 1,366.60 | 1,379.80 | 1,379.80 | 128,712 |
| 2025-09-18 | 1,390.00 | 1,400.60 | 1,366.20 | 1,395.20 | 1,395.20 | 76,611 |
| 2025-09-17 | 1,334.00 | 1,377.00 | 1,309.40 | 1,377.00 | 1,377.00 | 122,053 |
| 2025-09-16 | 1,366.60 | 1,370.40 | 1,321.00 | 1,321.00 | 1,321.00 | 72,788 |
| 2025-09-15 | 1,356.00 | 1,373.40 | 1,349.00 | 1,349.00 | 1,349.00 | 74,105 |
| 2025-09-12 | 1,366.40 | 1,371.00 | 1,345.20 | 1,345.20 | 1,345.20 | 62,124 |
| 2025-09-11 | 1,361.20 | 1,364.40 | 1,351.00 | 1,360.40 | 1,360.40 | 58,492 |
| 2025-09-10 | 1,405.20 | 1,412.20 | 1,364.40 | 1,365.80 | 1,365.80 | 53,105 |
| 2025-09-09 | 1,395.00 | 1,421.60 | 1,385.20 | 1,403.00 | 1,403.00 | 54,782 |
| 2025-09-08 | 1,389.00 | 1,395.60 | 1,373.00 | 1,390.60 | 1,390.60 | 47,475 |
| 2025-09-05 | 1,391.40 | 1,404.00 | 1,379.20 | 1,386.40 | 1,386.40 | 68,553 |
| 2025-09-04 | 1,385.80 | 1,396.40 | 1,370.20 | 1,377.80 | 1,377.80 | 64,842 |
| 2025-09-03 | 1,385.00 | 1,409.40 | 1,383.40 | 1,394.40 | 1,394.40 | 37,095 |
| 2025-09-02 | 1,416.20 | 1,428.60 | 1,376.20 | 1,376.20 | 1,376.20 | 49,958 |
| 2025-09-01 | 1,440.00 | 1,444.20 | 1,421.60 | 1,423.00 | 1,423.00 | 26,940 |
| 2025-08-29 | 1,437.40 | 1,455.20 | 1,427.60 | 1,434.40 | 1,434.40 | 59,653 |
| 2025-08-28 | 1,441.00 | 1,452.40 | 1,435.00 | 1,442.60 | 1,442.60 | 38,265 |
| 2025-08-27 | 1,438.00 | 1,448.00 | 1,418.20 | 1,440.00 | 1,440.00 | 38,233 |
| 2025-08-26 | 1,465.00 | 1,477.80 | 1,431.40 | 1,431.40 | 1,431.40 | 84,351 |
| 2025-08-25 | 1,470.00 | 1,484.00 | 1,459.60 | 1,472.00 | 1,472.00 | 30,568 |
| 2025-08-22 | 1,440.00 | 1,489.40 | 1,436.00 | 1,474.40 | 1,474.40 | 58,938 |
| 2025-08-21 | 1,452.60 | 1,457.40 | 1,438.60 | 1,443.40 | 1,443.40 | 42,268 |
| 2025-08-20 | 1,448.00 | 1,467.60 | 1,440.60 | 1,453.20 | 1,453.20 | 72,082 |
| 2025-08-19 | 1,439.00 | 1,461.60 | 1,415.40 | 1,450.00 | 1,450.00 | 69,998 |
| 2025-08-18 | 1,400.00 | 1,443.40 | 1,397.80 | 1,435.20 | 1,435.20 | 113,491 |
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.