Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,392.80 | 1,396.40 | 1,350.20 | 1,396.40 | 1,396.40 | 146,807 |
| 2025-08-14 | 1,246.60 | 1,405.60 | 1,165.00 | 1,392.60 | 1,392.60 | 540,680 |
| 2025-08-13 | 1,470.20 | 1,480.00 | 1,454.60 | 1,465.00 | 1,465.00 | 98,630 |
| 2025-08-12 | 1,500.00 | 1,504.00 | 1,453.60 | 1,463.60 | 1,463.60 | 80,992 |
| 2025-08-11 | 1,514.00 | 1,522.40 | 1,492.60 | 1,495.60 | 1,495.60 | 48,655 |
| 2025-08-08 | 1,514.00 | 1,518.00 | 1,485.20 | 1,494.80 | 1,494.80 | 57,691 |
| 2025-08-07 | 1,491.20 | 1,534.20 | 1,489.80 | 1,521.00 | 1,521.00 | 69,803 |
| 2025-08-06 | 1,475.00 | 1,496.20 | 1,470.20 | 1,488.00 | 1,488.00 | 66,808 |
| 2025-08-05 | 1,469.40 | 1,489.60 | 1,446.00 | 1,452.20 | 1,452.20 | 67,527 |
| 2025-08-04 | 1,446.40 | 1,458.60 | 1,433.80 | 1,457.20 | 1,457.20 | 52,977 |
| 2025-08-01 | 1,494.00 | 1,507.40 | 1,444.00 | 1,448.40 | 1,448.40 | 112,346 |
| 2025-07-31 | 1,546.20 | 1,548.00 | 1,509.60 | 1,510.60 | 1,510.60 | 81,998 |
| 2025-07-30 | 1,513.60 | 1,534.40 | 1,506.80 | 1,528.60 | 1,528.60 | 61,700 |
| 2025-07-29 | 1,587.20 | 1,594.00 | 1,527.00 | 1,527.00 | 1,527.00 | 68,814 |
| 2025-07-28 | 1,573.40 | 1,594.60 | 1,569.80 | 1,583.40 | 1,583.40 | 65,897 |
| 2025-07-25 | 1,539.40 | 1,559.20 | 1,522.40 | 1,559.20 | 1,559.20 | 52,515 |
| 2025-07-24 | 1,548.00 | 1,556.80 | 1,523.80 | 1,542.40 | 1,542.40 | 48,745 |
| 2025-07-23 | 1,553.80 | 1,561.40 | 1,517.80 | 1,533.20 | 1,533.20 | 59,933 |
| 2025-07-22 | 1,544.60 | 1,560.40 | 1,533.80 | 1,549.60 | 1,549.60 | 47,339 |
| 2025-07-21 | 1,563.20 | 1,567.00 | 1,547.00 | 1,562.00 | 1,562.00 | 35,363 |
| 2025-07-18 | 1,555.00 | 1,566.60 | 1,542.60 | 1,556.20 | 1,556.20 | 55,187 |
| 2025-07-17 | 1,542.60 | 1,555.40 | 1,527.20 | 1,551.60 | 1,551.60 | 62,268 |
| 2025-07-16 | 1,515.20 | 1,543.20 | 1,507.20 | 1,511.40 | 1,511.40 | 46,178 |
| 2025-07-15 | 1,528.00 | 1,532.80 | 1,512.80 | 1,513.20 | 1,513.20 | 44,452 |
| 2025-07-14 | 1,505.00 | 1,510.60 | 1,480.20 | 1,509.80 | 1,509.80 | 54,977 |
| 2025-07-11 | 1,513.60 | 1,525.80 | 1,508.20 | 1,519.00 | 1,519.00 | 53,301 |
| 2025-07-10 | 1,583.40 | 1,585.00 | 1,511.00 | 1,511.00 | 1,511.00 | 94,371 |
| 2025-07-09 | 1,568.80 | 1,582.60 | 1,552.80 | 1,575.60 | 1,575.60 | 38,780 |
| 2025-07-08 | 1,565.00 | 1,569.00 | 1,545.40 | 1,563.60 | 1,563.60 | 35,216 |
| 2025-07-07 | 1,524.00 | 1,566.00 | 1,521.00 | 1,562.80 | 1,562.80 | 44,841 |
| 2025-07-04 | 1,526.60 | 1,530.00 | 1,516.80 | 1,518.00 | 1,518.00 | 40,860 |
| 2025-07-03 | 1,527.40 | 1,541.00 | 1,516.80 | 1,535.00 | 1,535.00 | 51,396 |
| 2025-07-02 | 1,541.80 | 1,545.00 | 1,519.60 | 1,530.60 | 1,530.60 | 57,754 |
| 2025-07-01 | 1,564.40 | 1,566.40 | 1,532.40 | 1,532.40 | 1,532.40 | 67,420 |
| 2025-06-30 | 1,581.60 | 1,587.00 | 1,548.00 | 1,558.40 | 1,558.40 | 52,541 |
| 2025-06-27 | 1,551.80 | 1,583.20 | 1,551.80 | 1,576.60 | 1,576.60 | 54,272 |
| 2025-06-26 | 1,593.60 | 1,597.00 | 1,527.00 | 1,532.00 | 1,532.00 | 58,050 |
| 2025-06-25 | 1,600.00 | 1,603.20 | 1,579.40 | 1,582.80 | 1,582.80 | 37,187 |
| 2025-06-24 | 1,595.00 | 1,603.60 | 1,568.40 | 1,596.20 | 1,596.20 | 56,107 |
| 2025-06-23 | 1,526.40 | 1,556.00 | 1,524.80 | 1,542.00 | 1,542.00 | 52,133 |
| 2025-06-20 | 1,561.40 | 1,568.00 | 1,521.60 | 1,531.60 | 1,531.60 | 308,844 |
| 2025-06-19 | 1,570.20 | 1,587.80 | 1,547.00 | 1,548.20 | 1,548.20 | 85,708 |
| 2025-06-18 | 1,677.20 | 1,692.00 | 1,597.40 | 1,603.80 | 1,603.80 | 101,428 |
| 2025-06-17 | 1,681.00 | 1,694.00 | 1,660.80 | 1,682.40 | 1,682.40 | 41,951 |
| 2025-06-16 | 1,659.00 | 1,698.00 | 1,656.00 | 1,687.40 | 1,687.40 | 52,903 |
| 2025-06-13 | 1,651.60 | 1,661.00 | 1,630.60 | 1,656.20 | 1,656.20 | 93,070 |
| 2025-06-12 | 1,709.80 | 1,720.40 | 1,681.40 | 1,700.00 | 1,700.00 | 43,696 |
| 2025-06-11 | 1,738.40 | 1,744.60 | 1,712.00 | 1,721.80 | 1,721.80 | 74,873 |
| 2025-06-10 | 1,702.40 | 1,750.40 | 1,699.40 | 1,744.80 | 1,744.80 | 54,080 |
| 2025-06-09 | 1,711.00 | 1,730.00 | 1,703.20 | 1,707.20 | 1,707.20 | 36,387 |
| 2025-06-06 | 1,697.20 | 1,736.60 | 1,688.80 | 1,724.80 | 1,724.80 | 62,247 |
| 2025-06-05 | 1,687.80 | 1,726.00 | 1,668.80 | 1,705.20 | 1,705.20 | 56,148 |
| 2025-06-04 | 1,674.20 | 1,697.80 | 1,658.40 | 1,682.80 | 1,682.80 | 49,111 |
| 2025-06-03 | 1,660.00 | 1,673.60 | 1,645.20 | 1,671.20 | 1,671.20 | 44,463 |
| 2025-06-02 | 1,667.40 | 1,680.00 | 1,612.80 | 1,655.20 | 1,655.20 | 77,235 |
| 2025-05-30 | 1,668.60 | 1,701.00 | 1,668.00 | 1,689.60 | 1,689.60 | 375,145 |
| 2025-05-29 | 1,658.00 | 1,687.00 | 1,657.80 | 1,680.00 | 1,680.00 | 69,483 |
| 2025-05-28 | 1,619.20 | 1,626.00 | 1,609.80 | 1,619.80 | 1,619.80 | 51,089 |
| 2025-05-27 | 1,611.40 | 1,636.40 | 1,607.80 | 1,621.00 | 1,621.00 | 44,508 |
| 2025-05-26 | 1,614.00 | 1,619.80 | 1,605.20 | 1,605.80 | 1,605.80 | 32,517 |
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.