Adyen NV (NL:ADYEN)
:ADYEN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
863.50
885.10
858.80
858.80
858.80
-0.14%
169,897
1.15
Apr 09, 2026
872.20
872.20
846.60
860.00
860.00
-2.06%
165,583
1.14
Apr 08, 2026
906.00
919.60
876.80
878.10
878.10
+4.02%
237,301
1.65
Apr 07, 2026
854.30
879.80
836.20
844.20
844.20
-0.12%
138,746
0.97
Apr 06, 2026
845.20
849.70
824.40
845.20
845.20
0.00%
0
0.00
Apr 03, 2026
845.20
849.70
824.40
845.20
845.20
0.00%
0
0.00
Apr 02, 2026
847.00
849.70
824.40
845.20
845.20
-2.14%
163,024
1.13
Apr 01, 2026
875.50
881.50
855.80
863.70
863.70
+1.54%
170,482
1.19
Mar 31, 2026
865.10
868.60
850.00
850.60
850.60
-1.60%
149,461
1.06
Mar 30, 2026
852.80
866.90
842.00
864.40
864.40
+1.04%
107,817
0.77
Mar 27, 2026
886.00
889.10
849.00
855.50
855.50
-2.54%
126,219
0.91
Mar 26, 2026
895.10
895.10
871.10
877.80
877.80
-3.17%
142,667
1.05
Mar 25, 2026
899.60
914.30
894.20
906.50
906.50
+2.03%
157,370
1.17
Mar 24, 2026
884.20
894.00
874.10
888.50
888.50
+1.21%
113,821
0.86
Mar 23, 2026
845.00
901.00
843.20
877.90
877.90
+1.67%
168,230
1.28
Mar 20, 2026
871.60
884.50
849.50
863.50
863.50
-0.24%
318,445
2.48
Mar 19, 2026
880.00
883.40
857.30
865.60
865.60
-2.75%
181,771
1.44
Mar 18, 2026
907.00
918.10
881.50
890.10
890.10
-2.35%
172,316
1.38
Mar 17, 2026
894.00
918.50
886.40
911.50
911.50
+1.93%
116,538
0.94
Mar 16, 2026
916.50
922.00
894.10
894.20
894.20
-2.12%
111,415
0.91
Mar 13, 2026
911.50
925.10
910.00
913.60
913.60
-0.40%
114,043
0.94
Mar 12, 2026
920.70
933.40
913.70
917.30
917.30
-0.99%
119,811
0.99
Mar 11, 2026
924.00
937.00
915.00
926.50
926.50
-0.91%
137,209
1.15
Mar 10, 2026
960.10
965.60
929.80
935.00
935.00
-0.82%
131,609
1.11
Mar 09, 2026
906.10
944.40
901.00
942.70
942.70
+1.32%
120,785
1.03
Mar 06, 2026
950.00
971.50
925.30
930.40
930.40
-0.12%
153,828
1.33
Mar 05, 2026
945.20
961.90
926.30
931.50
931.50
-2.73%
174,380
1.53
Mar 04, 2026
967.00
981.70
927.90
957.60
957.60
+0.90%
205,205
1.84
Mar 03, 2026
954.00
957.50
925.40
949.10
949.10
-1.72%
140,353
1.27
Mar 02, 2026
965.00
984.70
953.00
965.70
965.70
-2.93%
114,468
1.05
Feb 27, 2026
991.30
1,010.00
979.30
994.80
994.80
+0.25%
171,883
1.60
Feb 26, 2026
967.20
1,012.20
963.00
992.30
992.30
+2.93%
183,904
1.75
Feb 25, 2026
939.10
974.30
933.10
964.10
964.10
+3.39%
115,165
1.11
Feb 24, 2026
929.80
961.40
928.70
932.50
932.50
-1.56%
167,135
1.63
Feb 23, 2026
999.40
1,009.20
927.10
947.30
947.30
-5.42%
193,500
1.92
Feb 20, 2026
999.50
1,008.80
980.70
1,001.60
1,001.60
+0.39%
185,472
1.88
Feb 19, 2026
986.90
1,017.40
983.80
997.70
997.70
+1.32%
219,629
2.28
Feb 18, 2026
960.00
992.00
952.60
984.70
984.70
+2.91%
268,758
2.88
Feb 17, 2026
914.20
958.10
911.70
956.90
956.90
+6.65%
183,209
2.00
Feb 16, 2026
906.00
930.30
902.30
918.00
918.00
+2.32%
154,296
1.71
Feb 13, 2026
930.90
942.00
890.70
897.20
897.20
-0.68%
323,699
3.77
Feb 12, 2026
1,000.00
1,007.60
903.30
903.30
903.30
-21.87%
758,895
10.11
Feb 11, 2026
1,233.00
1,234.00
1,156.20
1,156.20
1,156.20
-6.49%
171,565
2.31
Feb 10, 2026
1,201.40
1,253.00
1,200.00
1,236.40
1,236.40
+4.18%
130,149
1.78
Feb 09, 2026
1,148.20
1,188.20
1,132.60
1,186.80
1,186.80
+4.58%
95,991
1.32
Feb 06, 2026
1,135.40
1,139.00
1,109.40
1,134.80
1,134.80
-0.82%
105,952
1.48
Feb 05, 2026
1,175.00
1,186.00
1,126.00
1,144.20
1,144.20
-2.29%
114,220
1.62
Feb 04, 2026
1,169.00
1,188.00
1,158.60
1,171.00
1,171.00
-0.49%
160,658
2.33
Feb 03, 2026
1,270.00
1,274.20
1,176.80
1,176.80
1,176.80
-7.02%
128,350
1.88
Feb 02, 2026
1,240.00
1,278.00
1,221.40
1,265.60
1,265.60
+0.97%
80,577
1.18
Rows: