Adyen NV (NL:ADYEN)
:ADYEN
Want to see NL:ADYEN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
957.90
984.30
954.40
957.90
957.90
+1.58%
118,575
0.87
May 21, 2026
955.10
959.10
928.20
943.00
943.00
-1.39%
110,920
0.80
May 20, 2026
949.30
966.30
933.40
956.30
956.30
+0.39%
102,134
0.73
May 19, 2026
910.00
956.10
909.00
952.60
952.60
+4.76%
144,289
1.03
May 18, 2026
880.00
919.00
875.60
909.30
909.30
+2.08%
86,461
0.60
May 15, 2026
888.80
900.10
885.00
890.80
890.80
-0.80%
79,325
0.55
May 14, 2026
890.50
903.10
875.50
898.00
898.00
+2.05%
86,458
0.59
May 13, 2026
910.10
915.00
870.30
880.00
880.00
-3.16%
142,820
0.96
May 12, 2026
910.90
919.30
900.20
908.70
908.70
-1.34%
95,133
0.60
May 11, 2026
942.90
942.90
913.90
921.00
921.00
-2.31%
144,261
0.90
May 08, 2026
941.80
971.30
932.00
942.80
942.80
-0.64%
111,738
0.70
May 07, 2026
969.80
980.80
942.70
948.90
948.90
-0.91%
162,681
1.02
May 06, 2026
978.00
1,012.40
946.00
957.60
957.60
-1.51%
263,097
1.68
May 05, 2026
973.10
980.40
919.40
972.30
972.30
+0.15%
233,313
1.51
May 04, 2026
977.60
990.50
963.50
970.80
970.80
+1.28%
125,689
0.81
May 01, 2026
958.50
968.70
938.50
958.50
958.50
0.00%
0
0.00
Apr 30, 2026
948.80
968.70
938.50
958.50
958.50
+0.14%
120,740
0.77
Apr 29, 2026
960.00
966.10
937.80
957.20
957.20
+0.34%
98,015
0.62
Apr 28, 2026
960.60
973.30
953.50
954.00
954.00
-1.25%
89,126
0.57
Apr 27, 2026
980.00
980.20
959.40
966.10
966.10
-0.92%
108,279
0.69
Apr 24, 2026
978.50
1,017.80
937.00
975.10
975.10
+4.78%
251,985
1.63
Apr 23, 2026
958.00
965.40
928.30
930.60
930.60
-4.10%
103,276
0.67
Apr 22, 2026
979.00
982.10
963.90
970.40
970.40
-1.11%
82,687
0.54
Apr 21, 2026
973.00
989.20
965.00
981.30
981.30
+1.08%
99,258
0.64
Apr 20, 2026
965.30
975.80
957.20
970.80
970.80
-1.43%
108,310
0.70
Apr 17, 2026
960.00
1,003.00
959.30
984.90
984.90
+2.81%
180,330
1.19
Apr 16, 2026
972.00
976.60
951.80
958.00
958.00
-0.62%
120,793
0.80
Apr 15, 2026
935.90
964.70
931.40
964.00
964.00
+4.09%
136,628
0.91
Apr 14, 2026
900.90
926.10
894.80
926.10
926.10
+3.78%
127,014
0.85
Apr 13, 2026
852.00
893.00
843.00
892.40
892.40
+3.91%
147,920
1.00
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
Rows: