Adyen NV ADYEN
EURONEXT · Netherlands · Commercial Services
€855.60-21.00 (-2.40%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €855.60 | -2.40% | €870.00 | €875.50 | €850.10 | 157.75K |
| 2026-09-30 | €876.60 | +0.76% | €873.90 | €884.20 | €870.90 | 119.75K |
| 2026-09-29 | €870.00 | +0.42% | €873.60 | €883.80 | €864.30 | 106.32K |
| 2026-09-28 | €866.40 | -1.04% | €874.90 | €879.70 | €860.10 | 83.82K |
| 2026-09-25 | €875.50 | +3.79% | €850.60 | €878.00 | €843.70 | 124.40K |
| 2026-09-24 | €843.50 | -1.99% | €861.00 | €870.80 | €843.50 | 161.72K |
| 2026-09-23 | €860.60 | -4.70% | €898.50 | €899.60 | €856.00 | 218.16K |
| 2026-09-22 | €903.00 | +1.35% | €898.70 | €918.60 | €889.80 | 123.57K |
| 2026-09-21 | €891.00 | +1.35% | €889.00 | €891.50 | €874.80 | 117.87K |
| 2026-09-18 | €879.10 | -3.74% | €909.00 | €912.80 | €875.50 | 304.36K |
| 2026-09-17 | €913.30 | -0.15% | €920.10 | €922.10 | €902.50 | 100.76K |
| 2026-09-16 | €914.70 | -1.81% | €925.10 | €926.10 | €909.80 | 128.76K |
| 2026-09-15 | €931.60 | -2.09% | €949.20 | €950.70 | €929.70 | 79.08K |
| 2026-09-14 | €951.50 | +2.46% | €924.90 | €952.50 | €921.40 | 132.86K |
| 2026-09-11 | €928.70 | +1.06% | €922.90 | €929.50 | €911.30 | 128.12K |
| 2026-09-10 | €919.00 | -3.43% | €950.10 | €951.50 | €917.30 | 162.23K |
| 2026-09-09 | €951.60 | -3.84% | €975.00 | €979.70 | €945.60 | 131.55K |
| 2026-09-08 | €989.60 | -1.08% | €1,003.00 | €1,007.00 | €983.10 | 81.87K |
| 2026-09-07 | €1,000.40 | -2.55% | €1,026.00 | €1,026.80 | €996.80 | 90.90K |
| 2026-09-04 | €1,026.60 | -1.57% | €1,042.20 | €1,046.40 | €1,026.60 | 89.37K |
| 2026-09-03 | €1,043.00 | +0.42% | €1,042.40 | €1,063.60 | €1,036.40 | 66.17K |
| 2026-09-02 | €1,038.60 | +3.16% | €999.00 | €1,046.20 | €977.80 | 89.28K |
| 2026-09-01 | €1,006.80 | -3.88% | €1,040.60 | €1,043.40 | €1,006.80 | 112.05K |
| 2026-08-31 | €1,047.40 | -3.94% | €1,079.20 | €1,081.20 | €1,047.40 | 130.88K |
| 2026-08-28 | €1,090.40 | +1.00% | €1,088.00 | €1,095.00 | €1,074.80 | 74.09K |
| 2026-08-27 | €1,079.60 | +0.77% | €1,072.20 | €1,093.80 | €1,066.60 | 81.63K |
| 2026-08-26 | €1,071.40 | -0.70% | €1,074.00 | €1,082.00 | €1,064.40 | 100.02K |
| 2026-08-25 | €1,079.00 | +0.04% | €1,079.80 | €1,082.20 | €1,065.40 | 99.02K |
| 2026-08-24 | €1,078.60 | +0.43% | €1,074.00 | €1,085.60 | €1,071.80 | 96.75K |
| 2026-08-21 | €1,074.00 | +1.05% | €1,063.00 | €1,084.40 | €1,059.20 | 97.64K |
| 2026-08-20 | €1,062.80 | +0.78% | €1,052.80 | €1,067.40 | €1,049.40 | 89.97K |
| 2026-08-19 | €1,054.60 | +0.04% | €1,052.60 | €1,057.20 | €1,025.60 | 162.24K |
| 2026-08-18 | €1,054.20 | +2.21% | €1,029.80 | €1,059.00 | €1,027.00 | 177.80K |
| 2026-08-17 | €1,031.40 | -2.84% | €1,059.00 | €1,059.00 | €1,012.00 | 193.19K |
| 2026-08-14 | €1,061.60 | +0.23% | €1,075.00 | €1,091.20 | €1,047.00 | 230.79K |
| 2026-08-13 | €1,059.20 | +16.40% | €962.00 | €1,080.00 | €960.00 | 587.63K |
| 2026-08-12 | €910.00 | -2.14% | €919.00 | €921.60 | €898.20 | 154.97K |
| 2026-08-11 | €929.90 | -0.51% | €934.00 | €941.40 | €918.10 | 103.99K |
| 2026-08-10 | €934.70 | +0.47% | €933.60 | €946.50 | €922.90 | 79.65K |
| 2026-08-07 | €930.30 | -0.31% | €937.00 | €949.00 | €927.20 | 95.28K |
| 2026-08-06 | €933.20 | -1.12% | €950.00 | €954.10 | €930.60 | 95.38K |
| 2026-08-05 | €943.80 | +0.58% | €942.00 | €958.70 | €931.20 | 115.80K |
| 2026-08-04 | €938.40 | +3.33% | €915.50 | €941.50 | €914.00 | 127.46K |
| 2026-08-03 | €908.20 | +3.57% | €883.40 | €928.30 | €883.40 | 157.80K |
| 2026-07-31 | €876.90 | -0.94% | €894.90 | €903.50 | €875.60 | 137.95K |
| 2026-07-30 | €885.20 | +0.48% | €876.80 | €891.50 | €875.60 | 104.48K |
| 2026-07-29 | €881.00 | -1.37% | €892.00 | €894.80 | €862.80 | 117.18K |
| 2026-07-28 | €893.20 | +6.87% | €842.00 | €906.30 | €832.80 | 172.90K |
| 2026-07-27 | €835.80 | +4.34% | €809.60 | €842.20 | €808.00 | 165.45K |
| 2026-07-24 | €801.00 | +0.70% | €794.20 | €806.70 | €788.60 | 94.76K |
| 2026-07-23 | €795.40 | -3.11% | €816.70 | €821.70 | €795.40 | 150.65K |
| 2026-07-22 | €820.90 | +0.04% | €817.30 | €835.10 | €806.50 | 107.89K |
| 2026-07-21 | €820.60 | -0.07% | €812.00 | €820.70 | €803.40 | 142.00K |
| 2026-07-20 | €821.20 | -1.43% | €828.50 | €840.30 | €808.80 | 118.64K |
| 2026-07-17 | €833.10 | -2.45% | €847.00 | €857.40 | €824.10 | 126.95K |
| 2026-07-16 | €854.00 | -2.06% | €875.10 | €880.20 | €848.10 | 97.01K |
| 2026-07-15 | €872.00 | +5.38% | €821.40 | €872.00 | €821.10 | 215.34K |
| 2026-07-14 | €827.50 | -1.92% | €830.50 | €836.50 | €803.20 | 161.59K |
| 2026-07-13 | €843.70 | -0.34% | €842.00 | €854.50 | €836.90 | 69.85K |
| 2026-07-10 | €846.60 | +1.45% | €838.00 | €856.70 | €830.70 | 141.95K |
| 2026-07-09 | €834.50 | +0.53% | €832.20 | €838.50 | €823.90 | 86.39K |
| 2026-07-08 | €830.10 | -3.26% | €851.30 | €851.30 | €819.30 | 107.69K |
| 2026-07-07 | €858.10 | -1.21% | €869.40 | €880.10 | €853.40 | 78.57K |
| 2026-07-06 | €868.60 | +0.73% | €868.40 | €895.20 | €862.70 | 111.00K |
| 2026-07-03 | €862.30 | +0.85% | €845.60 | €864.30 | €840.70 | 88.97K |
| 2026-07-02 | €855.00 | +0.67% | €844.40 | €860.50 | €831.50 | 127.70K |
| 2026-07-01 | €849.30 | +3.52% | €820.00 | €849.30 | €815.80 | 168.08K |
| 2026-06-30 | €820.40 | -1.04% | €833.90 | €836.10 | €811.40 | 127.64K |
| 2026-06-29 | €829.00 | +0.50% | €833.80 | €842.00 | €825.70 | 119.44K |
| 2026-06-26 | €824.90 | +0.37% | €816.80 | €830.60 | €807.50 | 187.96K |
| 2026-06-25 | €821.90 | -2.62% | €835.30 | €838.15 | €813.30 | 168.21K |
| 2026-06-24 | €844.00 | +1.32% | €838.40 | €846.80 | €828.30 | 97.52K |
| 2026-06-23 | €833.00 | -4.71% | €850.00 | €855.60 | €829.00 | 176.27K |
| 2026-06-22 | €874.20 | -0.18% | €879.70 | €891.30 | €874.20 | 118.49K |
| 2026-06-19 | €875.80 | -3.10% | €898.50 | €908.60 | €875.80 | 233.99K |
| 2026-06-18 | €903.80 | +1.74% | €884.90 | €910.50 | €873.00 | 182.23K |
| 2026-06-17 | €888.30 | -0.22% | €898.30 | €916.90 | €886.50 | 178.53K |
| 2026-06-16 | €890.30 | +3.66% | €862.20 | €901.10 | €856.10 | 198.17K |
| 2026-06-15 | €858.90 | +3.68% | €852.50 | €870.60 | €849.80 | 185.23K |
| 2026-06-12 | €828.40 | +5.50% | €805.00 | €835.50 | €795.50 | 228.61K |
| 2026-06-11 | €785.20 | -2.23% | €805.50 | €806.00 | €784.20 | 143.65K |
| 2026-06-10 | €803.10 | -2.43% | €829.60 | €833.50 | €801.00 | 133.74K |
| 2026-06-09 | €823.10 | -1.22% | €830.60 | €843.50 | €823.10 | 144.15K |
| 2026-06-08 | €833.30 | +1.95% | €821.00 | €848.80 | €815.80 | 175.18K |
| 2026-06-05 | €817.40 | -8.87% | €895.60 | €910.00 | €772.40 | 526.38K |
| 2026-06-04 | €897.00 | +5.75% | €853.30 | €901.80 | €852.00 | 158.92K |
| 2026-06-03 | €848.20 | -4.70% | €882.30 | €885.70 | €848.20 | 225.53K |
| 2026-06-02 | €890.00 | -2.39% | €919.20 | €936.80 | €889.60 | 207.16K |
| 2026-06-01 | €911.80 | -2.93% | €927.40 | €927.90 | €873.00 | 288.97K |
| 2026-05-29 | €939.30 | +1.28% | €935.80 | €951.40 | €923.40 | 305.27K |