Education
About Us
Working with TipRanks
Follow Us
Adyen NV (DE:1N8)
XETRA:1N8
Time Period
3M
Events
Historical Prices
Rows:
Jan 30, 2026
1,277.80
1,277.80
1,253.60
1,262.00
1,262.00
-0.63%
118
0.64
Jan 29, 2026
1,287.00
1,290.00
1,269.40
1,270.00
1,270.00
-1.46%
239
1.09
Jan 28, 2026
1,320.60
1,320.60
1,278.00
1,288.80
1,288.80
-3.52%
517
2.36
Jan 27, 2026
1,385.20
1,385.20
1,330.80
1,335.80
1,335.80
-4.24%
173
0.78
Jan 26, 2026
1,400.00
1,409.00
1,393.60
1,395.00
1,395.00
-0.58%
197
0.90
Jan 23, 2026
1,423.60
1,423.60
1,403.20
1,403.20
1,403.20
-1.87%
43
0.20
Jan 22, 2026
1,421.00
1,434.00
1,413.80
1,430.00
1,430.00
+1.74%
59
0.27
Jan 21, 2026
1,385.80
1,415.80
1,385.60
1,405.60
1,405.60
+1.78%
161
0.74
Jan 20, 2026
1,353.40
1,381.00
1,353.40
1,381.00
1,381.00
+0.38%
71
0.32
Jan 19, 2026
1,362.20
1,383.60
1,362.20
1,375.80
1,375.80
-1.22%
78
0.35
Jan 16, 2026
1,403.60
1,403.60
1,375.00
1,392.80
1,392.80
-1.67%
77
0.34
Jan 15, 2026
1,403.40
1,422.80
1,391.60
1,416.40
1,416.40
+2.89%
72
0.31
Jan 14, 2026
1,368.20
1,383.80
1,364.20
1,376.60
1,376.60
-3.92%
67
0.29
Jan 13, 2026
1,433.20
1,452.40
1,423.80
1,432.80
1,432.80
+0.25%
27
0.12
Jan 12, 2026
1,432.60
1,433.40
1,418.80
1,429.20
1,429.20
-1.98%
19
0.08
Jan 09, 2026
1,438.20
1,462.00
1,435.20
1,458.00
1,458.00
+1.22%
100
0.41
Jan 08, 2026
1,473.80
1,477.60
1,440.40
1,440.40
1,440.40
-2.04%
92
0.37
Jan 07, 2026
1,458.20
1,474.00
1,458.20
1,470.40
1,470.40
+0.85%
53
0.21
Jan 06, 2026
1,424.60
1,459.40
1,404.60
1,458.00
1,458.00
+0.61%
129
0.51
Jan 05, 2026
1,419.40
1,454.60
1,405.80
1,449.20
1,449.20
+3.75%
503
2.02
Jan 02, 2026
1,383.00
1,413.20
1,377.00
1,396.80
1,396.80
+1.26%
131
0.51
Dec 31, 2025
1,379.40
1,379.80
1,370.40
1,379.40
1,379.40
0.00%
0
0.00
Dec 30, 2025
1,374.00
1,379.80
1,370.40
1,379.40
1,379.40
+0.35%
56
0.21
Dec 29, 2025
1,368.80
1,382.40
1,368.00
1,374.60
1,374.60
+0.78%
243
0.91
Dec 24, 2025
1,364.00
1,385.80
1,363.00
1,364.00
1,364.00
0.00%
0
0.00
Dec 23, 2025
1,380.80
1,385.80
1,363.00
1,364.00
1,364.00
-0.73%
37
0.14
Dec 22, 2025
1,379.20
1,380.00
1,372.00
1,374.00
1,374.00
-0.15%
70
0.26
Dec 19, 2025
1,371.80
1,379.60
1,369.00
1,376.00
1,376.00
+0.23%
110
0.41
Dec 18, 2025
1,333.80
1,381.00
1,333.80
1,372.80
1,372.80
+3.06%
277
1.04
Dec 17, 2025
1,344.80
1,351.60
1,332.00
1,332.00
1,332.00
-1.44%
54
0.20
Dec 16, 2025
1,351.00
1,364.20
1,345.40
1,351.40
1,351.40
+0.40%
143
0.53
Dec 15, 2025
1,344.40
1,355.00
1,344.40
1,346.00
1,346.00
+0.96%
31
0.11
Dec 12, 2025
1,354.20
1,354.20
1,333.20
1,333.20
1,333.20
+0.14%
81
0.30
Dec 11, 2025
1,322.80
1,332.00
1,312.40
1,331.40
1,331.40
-0.05%
166
0.62
Dec 10, 2025
1,307.00
1,332.00
1,305.40
1,332.00
1,332.00
+0.62%
40
0.15
Dec 09, 2025
1,339.00
1,339.60
1,323.80
1,323.80
1,323.80
-1.19%
38
0.14
Dec 08, 2025
1,356.20
1,370.40
1,335.60
1,339.80
1,339.80
-0.92%
62
0.23
Dec 05, 2025
1,328.20
1,355.40
1,324.60
1,352.20
1,352.20
+1.61%
738
2.86
Dec 04, 2025
1,367.20
1,386.00
1,329.20
1,330.80
1,330.80
-2.31%
64
0.25
Dec 03, 2025
1,382.80
1,384.40
1,350.80
1,362.20
1,362.20
+0.95%
219
0.86
Dec 02, 2025
1,332.60
1,359.40
1,330.00
1,349.40
1,349.40
+0.18%
153
0.60
Dec 01, 2025
1,336.20
1,353.80
1,336.20
1,347.00
1,347.00
+0.60%
364
1.46
Nov 28, 2025
1,344.00
1,344.00
1,335.00
1,339.00
1,339.00
-0.51%
102
0.41
Nov 27, 2025
1,332.80
1,360.00
1,332.80
1,345.80
1,345.80
+0.76%
103
0.41
Nov 26, 2025
1,340.20
1,340.20
1,319.60
1,335.60
1,335.60
+1.09%
115
0.46
Nov 25, 2025
1,310.40
1,321.20
1,305.60
1,321.20
1,321.20
+0.33%
92
0.37
Nov 24, 2025
1,303.40
1,323.40
1,300.00
1,316.80
1,316.80
+1.57%
159
0.65
Nov 21, 2025
1,290.20
1,296.40
1,284.40
1,296.40
1,296.40
-0.92%
368
1.53
Nov 20, 2025
1,339.60
1,339.60
1,308.40
1,308.40
1,308.40
-1.48%
167
0.70
Nov 19, 2025
1,311.40
1,352.00
1,300.20
1,328.00
1,328.00
+0.47%
485
2.10
Rows: