tiprankstipranks
Adyen NV (ADYYF)
OTHER OTC:ADYYF
US Market
ADYYF
Adyen
RESEARCH TOOLSreports
Want to see ADYYF full AI Analyst Report?

Adyen (ADYYF) Historical Prices

492 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
1,127.70
1,155.00
1,100.00
1,155.00
1,155.00
+0.17%
136
0.23
Apr 30, 2026
1,095.01
1,153.02
1,079.02
1,153.02
1,153.02
-1.03%
96
0.16
Apr 29, 2026
1,081.00
1,165.00
1,078.92
1,165.00
1,165.00
+5.91%
44
0.07
Apr 28, 2026
1,085.00
1,144.00
1,085.00
1,100.00
1,100.00
-4.89%
30
0.05
Apr 27, 2026
1,116.00
1,157.00
1,079.01
1,156.50
1,156.50
+3.54%
68
0.11
Apr 24, 2026
1,117.11
1,206.65
1,117.00
1,117.00
1,117.00
+0.59%
46
0.08
Apr 23, 2026
1,160.09
1,160.09
1,050.50
1,110.50
1,110.50
-4.18%
95
0.16
Apr 22, 2026
1,112.00
1,162.00
1,085.50
1,159.00
1,159.00
-0.34%
394
0.66
Apr 21, 2026
1,131.00
1,171.00
1,087.89
1,163.00
1,163.00
-0.17%
231
0.39
Apr 20, 2026
1,118.00
1,170.12
1,097.75
1,165.00
1,165.00
+0.71%
121
0.20
Apr 17, 2026
1,184.14
1,186.00
1,125.00
1,156.82
1,156.82
+6.59%
90
0.15
Apr 16, 2026
1,084.76
1,166.58
1,080.00
1,085.35
1,085.35
-0.63%
350
0.60
Apr 15, 2026
1,118.18
1,161.00
1,092.19
1,092.19
1,092.19
+2.55%
383
0.66
Apr 14, 2026
1,058.91
1,076.56
1,045.09
1,065.00
1,065.00
+4.67%
91
0.16
Apr 13, 2026
999.94
1,070.25
998.45
1,017.50
1,017.50
+1.45%
153
0.26
Apr 10, 2026
1,006.06
1,021.29
1,002.92
1,002.92
1,002.92
+2.76%
40
0.07
Apr 09, 2026
996.51
1,017.00
958.43
976.00
976.00
-1.51%
153
0.27
Apr 08, 2026
1,053.00
1,055.00
991.00
991.00
991.00
+3.34%
362
0.63
Apr 07, 2026
973.75
1,005.44
955.00
959.00
959.00
-3.13%
104
0.18
Apr 06, 2026
985.00
990.00
960.00
990.00
990.00
-0.90%
87
0.15
Apr 03, 2026
945.02
999.00
945.02
999.00
999.00
0.00%
0
0.00
Apr 02, 2026
945.02
999.00
945.02
999.00
999.00
+2.25%
235
0.42
Apr 01, 2026
1,047.75
1,047.75
973.29
977.00
977.00
-1.19%
117
0.21
Mar 31, 2026
980.00
1,029.96
980.00
988.78
988.78
+3.11%
86
0.15
Mar 30, 2026
960.00
1,003.78
954.00
959.00
959.00
+1.37%
207
0.37
Mar 27, 2026
956.28
1,004.00
946.00
946.00
946.00
-7.97%
149
0.27
Mar 26, 2026
1,005.14
1,036.00
995.68
1,027.91
1,027.91
+0.97%
304
0.55
Mar 25, 2026
1,077.86
1,077.86
1,018.00
1,018.00
1,018.00
+2.55%
168
0.30
Mar 24, 2026
1,039.47
1,039.47
992.68
992.68
992.68
-5.91%
80
0.14
Mar 23, 2026
1,014.12
1,060.94
1,014.12
1,055.00
1,055.00
+4.63%
443
0.81
Mar 20, 2026
992.74
1,050.52
992.74
1,008.36
1,008.36
-0.86%
55
0.10
Mar 19, 2026
999.99
1,020.21
989.68
1,017.11
1,017.11
+1.74%
95
0.17
Mar 18, 2026
1,034.00
1,043.00
999.68
999.68
999.68
-4.06%
71
0.13
Mar 17, 2026
1,046.32
1,072.00
1,039.67
1,042.00
1,042.00
+1.04%
56
0.10
Mar 16, 2026
1,060.22
1,067.51
1,028.00
1,031.27
1,031.27
-3.40%
154
0.28
Mar 13, 2026
1,067.27
1,071.34
1,042.71
1,067.60
1,067.60
+0.06%
35
0.06
Mar 12, 2026
1,065.08
1,081.42
1,053.14
1,066.98
1,066.98
-5.62%
48
0.09
Mar 11, 2026
1,030.76
1,130.51
1,030.76
1,130.51
1,130.51
+4.12%
130
0.24
Mar 10, 2026
1,092.20
1,123.00
1,068.00
1,085.75
1,085.75
-2.36%
154
0.28
Mar 09, 2026
1,086.27
1,112.00
1,068.86
1,112.00
1,112.00
+0.18%
118
0.22
Mar 06, 2026
1,075.00
1,125.86
1,070.00
1,110.00
1,110.00
+0.46%
376
0.70
Mar 05, 2026
1,071.53
1,122.80
1,071.53
1,104.88
1,104.88
-3.25%
349
0.66
Mar 04, 2026
1,096.92
1,158.05
1,091.00
1,142.00
1,142.00
+4.48%
21,027
108.07
Mar 03, 2026
1,100.80
1,145.80
1,080.00
1,093.00
1,093.00
-5.58%
165
0.86
Mar 02, 2026
1,159.66
1,159.66
1,157.62
1,157.62
1,157.62
+1.80%
5
0.03
Feb 27, 2026
1,137.00
1,220.00
1,115.00
1,137.20
1,137.20
-0.31%
66
0.35
Feb 26, 2026
1,197.00
1,197.00
1,138.00
1,140.75
1,140.75
-4.67%
111
0.57
Feb 25, 2026
1,101.00
1,196.59
1,101.00
1,196.59
1,196.59
+9.98%
3,062
21.04
Feb 24, 2026
1,128.41
1,128.41
1,088.00
1,088.00
1,088.00
+1.68%
420
3.01
Feb 23, 2026
1,144.81
1,144.81
1,065.00
1,070.00
1,070.00
-9.86%
47
0.34
Rows:
50