Adyen NV (DE:1N8)
XETRA:1N8
Time Period
3M
Events
Historical Prices
Rows:
Apr 09, 2026
865.70
869.30
847.00
855.40
855.40
-2.80%
605
1.05
Apr 08, 2026
908.90
917.70
878.60
880.00
880.00
+4.40%
1,093
1.94
Apr 07, 2026
852.30
879.00
837.20
842.90
842.90
-0.08%
684
1.24
Apr 06, 2026
843.60
846.90
825.00
843.60
843.60
0.00%
0
0.00
Apr 03, 2026
843.60
846.90
825.00
843.60
843.60
0.00%
0
0.00
Apr 02, 2026
841.30
846.90
825.00
843.60
843.60
-2.46%
818
1.49
Apr 01, 2026
873.30
879.40
855.90
864.90
864.90
+1.48%
982
1.83
Mar 31, 2026
865.30
865.30
852.30
852.30
852.30
-1.57%
469
0.89
Mar 30, 2026
850.00
865.90
843.00
865.90
865.90
+0.69%
833
1.61
Mar 27, 2026
874.90
879.60
849.70
860.00
860.00
-2.25%
298
0.58
Mar 26, 2026
886.50
891.30
873.50
879.80
879.80
-2.77%
269
0.53
Mar 25, 2026
908.30
913.20
895.50
904.90
904.90
+1.86%
254
0.50
Mar 24, 2026
881.90
893.10
878.20
888.40
888.40
+1.40%
641
1.28
Mar 23, 2026
847.50
897.20
847.00
876.10
876.10
0.00%
1,208
2.50
Mar 20, 2026
862.60
881.00
850.00
876.10
876.10
+0.93%
388
0.81
Mar 19, 2026
872.80
880.20
858.00
868.00
868.00
-4.13%
929
1.99
Mar 18, 2026
912.40
915.00
882.70
905.40
905.40
-0.97%
1,253
2.79
Mar 17, 2026
890.20
915.80
885.80
914.30
914.30
+2.16%
579
1.32
Mar 16, 2026
920.20
920.20
895.00
895.00
895.00
-2.03%
888
2.08
Mar 13, 2026
915.90
923.10
913.50
913.50
913.50
-0.45%
230
0.54
Mar 12, 2026
919.20
932.60
915.80
917.60
917.60
-0.75%
496
1.18
Mar 11, 2026
923.00
933.50
918.10
924.50
924.50
-1.09%
466
1.13
Mar 10, 2026
954.30
964.30
934.60
934.70
934.70
-0.77%
582
1.44
Mar 09, 2026
912.80
943.10
910.00
942.00
942.00
+1.54%
383
0.93
Mar 06, 2026
967.60
969.40
926.00
927.70
927.70
-0.89%
562
1.40
Mar 05, 2026
942.70
959.30
928.60
936.00
936.00
-3.46%
917
2.35
Mar 04, 2026
958.60
980.00
929.70
969.50
969.50
+2.27%
2,456
6.93
Mar 03, 2026
951.60
956.50
926.40
948.00
948.00
-2.36%
488
1.39
Mar 02, 2026
966.00
982.20
957.40
970.90
970.90
-2.17%
542
1.57
Feb 27, 2026
988.60
1,009.00
988.60
992.40
992.40
-0.57%
161
0.47
Feb 26, 2026
971.00
1,009.80
963.00
998.10
998.10
+3.57%
498
1.47
Feb 25, 2026
937.60
972.90
937.60
963.70
963.70
+3.30%
164
0.49
Feb 24, 2026
944.50
955.70
932.90
932.90
932.90
-1.80%
254
0.76
Feb 23, 2026
997.10
1,008.60
928.50
950.00
950.00
-4.52%
846
2.58
Feb 20, 2026
992.10
1,006.80
982.40
995.00
995.00
-0.23%
397
1.22
Feb 19, 2026
986.40
1,016.00
986.40
997.30
997.30
+0.91%
1,503
4.88
Feb 18, 2026
961.60
990.10
961.60
988.30
988.30
+2.92%
861
2.81
Feb 17, 2026
920.00
960.30
918.90
960.30
960.30
+7.16%
519
1.72
Feb 16, 2026
911.40
930.30
904.00
917.60
917.60
+2.40%
1,433
5.06
Feb 13, 2026
930.90
930.90
892.60
896.10
896.10
-3.61%
1,302
4.93
Feb 12, 2026
931.90
989.20
920.00
929.70
929.70
-20.36%
6,282
37.31
Feb 11, 2026
1,220.00
1,220.00
1,167.40
1,167.40
1,167.40
-5.78%
451
2.62
Feb 10, 2026
1,214.40
1,246.00
1,210.80
1,239.00
1,239.00
+4.52%
263
1.54
Feb 09, 2026
1,137.80
1,186.40
1,137.40
1,185.40
1,185.40
+4.18%
215
1.25
Feb 06, 2026
1,130.40
1,137.80
1,117.00
1,137.80
1,137.80
-0.78%
74
0.43
Feb 05, 2026
1,170.60
1,183.80
1,126.00
1,146.80
1,146.80
-2.47%
180
1.05
Feb 04, 2026
1,178.40
1,181.20
1,161.20
1,175.80
1,175.80
-0.14%
151
0.89
Feb 03, 2026
1,270.00
1,270.20
1,177.40
1,177.40
1,177.40
-7.07%
184
1.07
Feb 02, 2026
1,238.00
1,273.20
1,224.00
1,267.00
1,267.00
+0.40%
43
0.25
Jan 30, 2026
1,277.80
1,277.80
1,253.60
1,262.00
1,262.00
-0.63%
118
0.64
Rows: