Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,752.00 | 1,767.40 | 1,719.80 | 1,726.60 | 1,726.60 | 66,815 |
| 2025-02-24 | 1,784.00 | 1,788.40 | 1,745.00 | 1,769.40 | 1,769.40 | 55,692 |
| 2025-02-21 | 1,810.00 | 1,813.00 | 1,778.80 | 1,787.00 | 1,787.00 | 67,130 |
| 2025-02-20 | 1,828.40 | 1,836.00 | 1,801.80 | 1,804.80 | 1,804.80 | 67,935 |
| 2025-02-19 | 1,852.20 | 1,864.00 | 1,821.40 | 1,835.80 | 1,835.80 | 76,708 |
| 2025-02-18 | 1,850.00 | 1,861.60 | 1,827.60 | 1,846.00 | 1,846.00 | 69,624 |
| 2025-02-17 | 1,847.40 | 1,869.20 | 1,824.20 | 1,841.20 | 1,841.20 | 65,862 |
| 2025-02-14 | 1,807.80 | 1,858.00 | 1,805.60 | 1,840.00 | 1,840.00 | 119,133 |
| 2025-02-13 | 1,732.00 | 1,811.40 | 1,725.60 | 1,805.00 | 1,805.00 | 231,361 |
| 2025-02-12 | 1,549.40 | 1,583.60 | 1,540.40 | 1,578.20 | 1,578.20 | 80,604 |
| 2025-02-11 | 1,545.00 | 1,571.00 | 1,540.80 | 1,551.00 | 1,551.00 | 87,166 |
| 2025-02-10 | 1,553.00 | 1,560.40 | 1,540.60 | 1,544.20 | 1,544.20 | 69,503 |
| 2025-02-07 | 1,579.00 | 1,587.20 | 1,548.00 | 1,553.20 | 1,553.20 | 76,943 |
| 2025-02-06 | 1,606.00 | 1,611.20 | 1,554.20 | 1,585.40 | 1,585.40 | 76,476 |
| 2025-02-05 | 1,592.20 | 1,605.00 | 1,581.00 | 1,601.00 | 1,601.00 | 65,299 |
| 2025-02-04 | 1,543.00 | 1,600.00 | 1,539.20 | 1,599.60 | 1,599.60 | 64,942 |
| 2025-02-03 | 1,520.20 | 1,559.00 | 1,504.20 | 1,552.40 | 1,552.40 | 65,201 |
| 2025-01-31 | 1,570.00 | 1,585.40 | 1,563.00 | 1,570.00 | 1,570.00 | 76,923 |
| 2025-01-30 | 1,534.00 | 1,576.60 | 1,528.80 | 1,563.00 | 1,563.00 | 68,377 |
| 2025-01-29 | 1,556.60 | 1,562.00 | 1,506.40 | 1,516.00 | 1,516.00 | 64,097 |
| 2025-01-28 | 1,498.20 | 1,568.80 | 1,497.20 | 1,552.80 | 1,552.80 | 84,454 |
| 2025-01-27 | 1,491.80 | 1,516.40 | 1,471.60 | 1,503.60 | 1,503.60 | 75,566 |
| 2025-01-24 | 1,520.00 | 1,531.80 | 1,508.00 | 1,520.40 | 1,520.40 | 67,178 |
| 2025-01-23 | 1,509.20 | 1,517.80 | 1,501.20 | 1,516.00 | 1,516.00 | 47,771 |
| 2025-01-22 | 1,503.80 | 1,518.60 | 1,494.40 | 1,506.60 | 1,506.60 | 67,317 |
| 2025-01-21 | 1,491.80 | 1,498.60 | 1,475.60 | 1,491.40 | 1,491.40 | 51,073 |
| 2025-01-20 | 1,500.60 | 1,505.20 | 1,484.60 | 1,490.00 | 1,490.00 | 46,974 |
| 2025-01-17 | 1,490.60 | 1,499.80 | 1,479.40 | 1,494.60 | 1,494.60 | 64,519 |
| 2025-01-16 | 1,481.00 | 1,499.00 | 1,467.80 | 1,488.00 | 1,488.00 | 72,191 |
| 2025-01-15 | 1,429.60 | 1,486.00 | 1,421.80 | 1,465.60 | 1,465.60 | 65,986 |
| 2025-01-14 | 1,405.00 | 1,449.80 | 1,405.00 | 1,432.20 | 1,432.20 | 79,297 |
| 2025-01-13 | 1,460.80 | 1,468.40 | 1,386.60 | 1,390.80 | 1,390.80 | 75,824 |
| 2025-01-10 | 1,489.20 | 1,506.20 | 1,457.80 | 1,472.40 | 1,472.40 | 66,639 |
| 2025-01-09 | 1,474.60 | 1,494.00 | 1,473.60 | 1,489.60 | 1,489.60 | 48,169 |
| 2025-01-08 | 1,486.80 | 1,498.80 | 1,466.40 | 1,478.40 | 1,478.40 | 60,749 |
| 2025-01-07 | 1,489.60 | 1,506.00 | 1,467.40 | 1,480.00 | 1,480.00 | 60,852 |
| 2025-01-06 | 1,440.40 | 1,479.40 | 1,440.40 | 1,479.40 | 1,479.40 | 54,139 |
| 2025-01-03 | 1,432.40 | 1,449.80 | 1,432.40 | 1,437.00 | 1,437.00 | 53,836 |
| 2025-01-02 | 1,430.80 | 1,432.60 | 1,402.20 | 1,428.00 | 1,428.00 | 69,069 |
| 2024-12-31 | 1,408.80 | 1,437.00 | 1,406.60 | 1,437.00 | 1,437.00 | 12,944 |
| 2024-12-30 | 1,428.00 | 1,436.20 | 1,410.00 | 1,417.40 | 1,417.40 | 33,810 |
| 2024-12-27 | 1,428.40 | 1,460.60 | 1,423.40 | 1,436.60 | 1,436.60 | 41,667 |
| 2024-12-24 | 1,425.20 | 1,435.60 | 1,418.40 | 1,435.60 | 1,435.60 | 13,029 |
| 2024-12-23 | 1,436.80 | 1,440.00 | 1,408.60 | 1,420.00 | 1,420.00 | 48,170 |
| 2024-12-20 | 1,435.40 | 1,444.80 | 1,417.20 | 1,441.00 | 1,441.00 | 138,842 |
| 2024-12-19 | 1,458.00 | 1,474.60 | 1,443.00 | 1,447.00 | 1,447.00 | 74,528 |
| 2024-12-18 | 1,505.40 | 1,517.80 | 1,499.40 | 1,503.40 | 1,503.40 | 70,948 |
| 2024-12-17 | 1,490.00 | 1,512.00 | 1,485.20 | 1,503.00 | 1,503.00 | 67,704 |
| 2024-12-16 | 1,484.00 | 1,510.20 | 1,472.20 | 1,495.20 | 1,495.20 | 61,158 |
| 2024-12-13 | 1,500.00 | 1,511.80 | 1,486.20 | 1,490.20 | 1,490.20 | 45,399 |
| 2024-12-12 | 1,515.00 | 1,521.80 | 1,496.80 | 1,503.40 | 1,503.40 | 52,706 |
| 2024-12-11 | 1,496.00 | 1,521.20 | 1,493.00 | 1,503.20 | 1,503.20 | 54,433 |
| 2024-12-10 | 1,500.20 | 1,510.00 | 1,495.00 | 1,495.00 | 1,495.00 | 59,166 |
| 2024-12-09 | 1,516.00 | 1,528.80 | 1,491.40 | 1,504.80 | 1,504.80 | 94,302 |
| 2024-12-06 | 1,464.20 | 1,497.00 | 1,464.00 | 1,493.20 | 1,493.20 | 72,007 |
| 2024-12-05 | 1,443.00 | 1,485.00 | 1,438.00 | 1,477.60 | 1,477.60 | 91,490 |
| 2024-12-04 | 1,402.60 | 1,448.40 | 1,402.60 | 1,440.80 | 1,440.80 | 83,908 |
| 2024-12-03 | 1,410.20 | 1,417.00 | 1,385.00 | 1,401.80 | 1,401.80 | 60,749 |
| 2024-12-02 | 1,366.40 | 1,417.60 | 1,362.20 | 1,413.40 | 1,413.40 | 76,155 |
| 2024-11-29 | 1,370.20 | 1,381.20 | 1,364.60 | 1,378.40 | 1,378.40 | 48,963 |
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.