Education
About Us
Working with TipRanks
Follow Us
Adyen NV (NL:ADYEN)
:ADYEN
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 30, 2026
1,272.00
1,282.80
1,248.20
1,253.40
1,253.40
-1.35%
95,395
1.40
Jan 29, 2026
1,285.00
1,294.00
1,265.80
1,270.60
1,270.60
-0.97%
89,863
1.29
Jan 28, 2026
1,325.00
1,329.60
1,276.40
1,283.00
1,283.00
-3.88%
110,986
1.61
Jan 27, 2026
1,398.20
1,400.00
1,327.60
1,334.80
1,334.80
-4.22%
129,261
1.90
Jan 26, 2026
1,394.80
1,417.80
1,392.20
1,393.60
1,393.60
-0.23%
62,745
0.93
Jan 23, 2026
1,420.40
1,431.40
1,389.60
1,396.80
1,396.80
-2.39%
90,619
1.35
Jan 22, 2026
1,415.00
1,434.60
1,408.00
1,431.00
1,431.00
+1.62%
85,913
1.29
Jan 21, 2026
1,374.00
1,414.40
1,374.00
1,408.20
1,408.20
+1.94%
83,351
1.26
Jan 20, 2026
1,366.00
1,381.40
1,351.20
1,381.40
1,381.40
+0.76%
62,525
0.94
Jan 19, 2026
1,365.00
1,383.20
1,356.00
1,371.00
1,371.00
-1.52%
49,616
0.75
Jan 16, 2026
1,406.40
1,408.80
1,373.80
1,392.20
1,392.20
-1.51%
102,802
1.56
Jan 15, 2026
1,390.60
1,422.60
1,383.40
1,413.60
1,413.60
+2.27%
83,940
1.28
Jan 14, 2026
1,403.80
1,403.80
1,360.60
1,382.20
1,382.20
-1.12%
80,351
1.24
Jan 13, 2026
1,434.00
1,456.60
1,396.00
1,397.80
1,397.80
-2.17%
77,704
1.21
Jan 12, 2026
1,444.00
1,453.00
1,414.40
1,428.80
1,428.80
-1.57%
77,404
1.21
Rows: