Education
About Us
Working with TipRanks
Follow Us
Adyen NV (DE:1N8)
XETRA:1N8
Time Period
3M
Events
Historical Prices
Rows:
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
Nov 18, 2025
1,341.20
1,344.40
1,318.60
1,321.80
1,321.80
-3.77%
775
3.52
Nov 17, 2025
1,402.00
1,402.00
1,354.60
1,373.60
1,373.60
-2.54%
227
1.02
Nov 14, 2025
1,403.80
1,412.20
1,386.00
1,409.40
1,409.40
-1.18%
231
1.05
Nov 13, 2025
1,466.00
1,475.20
1,426.20
1,426.20
1,426.20
-2.29%
107
0.49
Nov 12, 2025
1,469.80
1,469.80
1,449.20
1,459.60
1,459.60
-0.80%
243
1.10
Nov 11, 2025
1,391.80
1,471.40
1,388.60
1,471.40
1,471.40
+8.40%
698
2.36
Nov 10, 2025
1,364.20
1,365.40
1,349.20
1,357.40
1,357.40
+1.74%
142
0.48
Nov 07, 2025
1,374.80
1,377.40
1,334.20
1,334.20
1,334.20
-2.44%
330
1.14
Nov 06, 2025
1,405.00
1,407.80
1,367.60
1,367.60
1,367.60
-2.76%
126
0.44
Nov 05, 2025
1,393.20
1,407.00
1,393.00
1,406.40
1,406.40
-0.23%
82
0.29
Nov 04, 2025
1,419.00
1,419.00
1,402.00
1,409.60
1,409.60
-1.99%
40
0.14
Nov 03, 2025
1,478.80
1,486.80
1,438.20
1,438.20
1,438.20
-3.44%
325
1.15
Oct 31, 2025
1,523.40
1,527.00
1,482.00
1,489.40
1,489.40
-1.40%
268
0.96
Oct 30, 2025
1,523.00
1,523.00
1,484.20
1,510.60
1,510.60
-0.45%
742
2.77
Oct 29, 2025
1,555.00
1,595.00
1,517.40
1,517.40
1,517.40
+4.82%
2,353
10.12
Oct 28, 2025
1,495.00
1,499.80
1,440.00
1,447.60
1,447.60
-4.09%
527
2.35
Oct 27, 2025
1,529.20
1,534.40
1,504.00
1,509.40
1,509.40
-0.15%
255
1.15
Oct 24, 2025
1,503.20
1,521.00
1,503.20
1,511.60
1,511.60
+0.99%
156
0.71
Oct 23, 2025
1,505.80
1,505.80
1,484.80
1,496.80
1,496.80
+0.73%
20
0.09
Oct 22, 2025
1,477.60
1,512.60
1,477.60
1,486.00
1,486.00
+0.55%
134
0.61
Oct 21, 2025
1,451.60
1,477.80
1,451.60
1,477.80
1,477.80
+0.64%
37
0.17
Oct 20, 2025
1,462.40
1,470.00
1,452.80
1,468.40
1,468.40
+1.28%
150
0.68
Oct 17, 2025
1,451.60
1,451.80
1,430.40
1,449.80
1,449.80
-1.04%
376
1.75
Oct 16, 2025
1,439.20
1,473.20
1,439.20
1,465.00
1,465.00
+0.55%
384
1.84
Oct 15, 2025
1,459.00
1,469.00
1,457.00
1,457.00
1,457.00
-0.26%
192
0.93
Oct 14, 2025
1,452.00
1,466.80
1,447.00
1,460.80
1,460.80
-1.19%
153
0.75
Oct 13, 2025
1,479.80
1,489.60
1,475.60
1,478.40
1,478.40
+0.50%
32
0.16
Rows: