Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,618.40 | 1,628.00 | 1,556.40 | 1,586.20 | 1,586.20 | 61,595 |
| 2025-05-22 | 1,610.00 | 1,622.80 | 1,595.80 | 1,608.40 | 1,608.40 | 48,679 |
| 2025-05-21 | 1,612.00 | 1,626.20 | 1,604.00 | 1,623.00 | 1,623.00 | 36,953 |
| 2025-05-20 | 1,654.20 | 1,659.00 | 1,617.80 | 1,620.00 | 1,620.00 | 42,966 |
| 2025-05-19 | 1,633.60 | 1,658.40 | 1,625.60 | 1,655.60 | 1,655.60 | 41,387 |
| 2025-05-16 | 1,635.00 | 1,668.40 | 1,633.00 | 1,637.00 | 1,637.00 | 59,244 |
| 2025-05-15 | 1,648.40 | 1,650.60 | 1,612.60 | 1,621.80 | 1,621.80 | 63,420 |
| 2025-05-14 | 1,700.00 | 1,708.40 | 1,646.20 | 1,649.40 | 1,649.40 | 78,136 |
| 2025-05-13 | 1,669.00 | 1,703.00 | 1,646.40 | 1,687.60 | 1,687.60 | 69,656 |
| 2025-05-12 | 1,600.00 | 1,662.40 | 1,600.00 | 1,657.60 | 1,657.60 | 105,015 |
| 2025-05-09 | 1,575.00 | 1,593.20 | 1,570.20 | 1,583.60 | 1,583.60 | 56,804 |
| 2025-05-08 | 1,579.00 | 1,598.00 | 1,558.00 | 1,562.40 | 1,562.40 | 86,787 |
| 2025-05-07 | 1,485.80 | 1,537.00 | 1,482.80 | 1,527.20 | 1,527.20 | 116,080 |
| 2025-05-06 | 1,473.60 | 1,484.40 | 1,451.80 | 1,484.40 | 1,484.40 | 58,740 |
| 2025-05-05 | 1,463.80 | 1,486.20 | 1,460.00 | 1,479.00 | 1,479.00 | 35,878 |
| 2025-05-02 | 1,420.20 | 1,471.20 | 1,397.80 | 1,468.00 | 1,468.00 | 115,462 |
| 2025-04-30 | 1,419.60 | 1,421.40 | 1,366.00 | 1,417.80 | 1,417.80 | 164,468 |
| 2025-04-29 | 1,452.60 | 1,466.00 | 1,438.60 | 1,448.40 | 1,448.40 | 70,998 |
| 2025-04-28 | 1,460.60 | 1,465.80 | 1,395.60 | 1,440.80 | 1,440.80 | 74,181 |
| 2025-04-25 | 1,488.00 | 1,500.80 | 1,464.80 | 1,466.40 | 1,466.40 | 61,217 |
| 2025-04-24 | 1,460.20 | 1,484.80 | 1,447.00 | 1,468.40 | 1,468.40 | 71,216 |
| 2025-04-23 | 1,435.00 | 1,486.20 | 1,425.80 | 1,470.00 | 1,470.00 | 98,365 |
| 2025-04-22 | 1,399.60 | 1,415.20 | 1,363.40 | 1,415.00 | 1,415.00 | 44,931 |
| 2025-04-17 | 1,430.20 | 1,439.20 | 1,387.20 | 1,400.40 | 1,400.40 | 88,436 |
| 2025-04-16 | 1,425.40 | 1,441.00 | 1,410.40 | 1,441.00 | 1,441.00 | 73,155 |
| 2025-04-15 | 1,414.00 | 1,447.40 | 1,411.00 | 1,447.40 | 1,447.40 | 72,335 |
| 2025-04-14 | 1,374.80 | 1,425.40 | 1,345.20 | 1,419.80 | 1,419.80 | 99,616 |
| 2025-04-11 | 1,351.40 | 1,355.80 | 1,288.80 | 1,330.60 | 1,330.60 | 102,242 |
| 2025-04-10 | 1,488.00 | 1,498.00 | 1,353.20 | 1,353.20 | 1,353.20 | 157,261 |
| 2025-04-09 | 1,260.00 | 1,305.00 | 1,248.00 | 1,281.00 | 1,281.00 | 103,419 |
| 2025-04-08 | 1,279.40 | 1,334.80 | 1,263.40 | 1,308.20 | 1,308.20 | 147,647 |
| 2025-04-07 | 1,192.60 | 1,350.00 | 1,145.80 | 1,233.80 | 1,233.80 | 190,192 |
| 2025-04-04 | 1,301.00 | 1,312.20 | 1,219.00 | 1,259.60 | 1,259.60 | 120,088 |
| 2025-04-03 | 1,361.80 | 1,396.00 | 1,306.20 | 1,306.20 | 1,306.20 | 99,961 |
| 2025-04-02 | 1,415.00 | 1,423.40 | 1,404.00 | 1,420.80 | 1,420.80 | 42,734 |
| 2025-04-01 | 1,418.20 | 1,433.80 | 1,403.60 | 1,415.20 | 1,415.20 | 57,896 |
| 2025-03-31 | 1,434.00 | 1,444.40 | 1,394.60 | 1,406.00 | 1,406.00 | 70,279 |
| 2025-03-28 | 1,437.60 | 1,463.40 | 1,430.20 | 1,449.00 | 1,449.00 | 58,833 |
| 2025-03-27 | 1,464.20 | 1,468.60 | 1,445.60 | 1,450.00 | 1,450.00 | 67,531 |
| 2025-03-26 | 1,511.20 | 1,511.20 | 1,471.40 | 1,472.80 | 1,472.80 | 78,231 |
| 2025-03-25 | 1,500.00 | 1,516.00 | 1,490.00 | 1,504.40 | 1,504.40 | 64,560 |
| 2025-03-24 | 1,556.60 | 1,558.00 | 1,489.40 | 1,507.00 | 1,507.00 | 93,534 |
| 2025-03-21 | 1,542.20 | 1,552.00 | 1,513.80 | 1,535.60 | 1,535.60 | 99,765 |
| 2025-03-20 | 1,560.00 | 1,577.80 | 1,544.00 | 1,556.60 | 1,556.60 | 57,417 |
| 2025-03-19 | 1,517.80 | 1,556.60 | 1,513.20 | 1,556.60 | 1,556.60 | 85,597 |
| 2025-03-18 | 1,516.80 | 1,552.00 | 1,499.60 | 1,525.60 | 1,525.60 | 78,004 |
| 2025-03-17 | 1,506.20 | 1,514.00 | 1,481.80 | 1,511.60 | 1,511.60 | 75,578 |
| 2025-03-14 | 1,491.40 | 1,513.60 | 1,461.00 | 1,507.60 | 1,507.60 | 102,342 |
| 2025-03-13 | 1,520.40 | 1,537.40 | 1,497.60 | 1,497.60 | 1,497.60 | 80,734 |
| 2025-03-12 | 1,513.80 | 1,555.40 | 1,508.00 | 1,542.40 | 1,542.40 | 72,596 |
| 2025-03-11 | 1,557.40 | 1,557.60 | 1,500.40 | 1,505.60 | 1,505.60 | 90,979 |
| 2025-03-10 | 1,625.40 | 1,630.80 | 1,528.20 | 1,543.40 | 1,543.40 | 80,686 |
| 2025-03-07 | 1,650.40 | 1,650.60 | 1,584.20 | 1,593.60 | 1,593.60 | 84,848 |
| 2025-03-06 | 1,714.80 | 1,727.20 | 1,649.00 | 1,662.60 | 1,662.60 | 87,023 |
| 2025-03-05 | 1,724.60 | 1,733.40 | 1,703.60 | 1,711.60 | 1,711.60 | 52,758 |
| 2025-03-04 | 1,725.00 | 1,731.60 | 1,687.20 | 1,694.00 | 1,694.00 | 74,439 |
| 2025-03-03 | 1,746.40 | 1,754.60 | 1,724.40 | 1,747.20 | 1,747.20 | 48,728 |
| 2025-02-28 | 1,675.20 | 1,748.20 | 1,668.20 | 1,741.20 | 1,741.20 | 126,944 |
| 2025-02-27 | 1,709.40 | 1,715.60 | 1,677.80 | 1,698.20 | 1,698.20 | 75,703 |
| 2025-02-26 | 1,741.80 | 1,751.00 | 1,726.40 | 1,726.40 | 1,726.40 | 83,972 |
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.