Education
About Us
Working with TipRanks
Follow Us
Adyen NV (NL:ADYEN)
:ADYEN
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 09, 2026
1,436.20
1,462.40
1,432.40
1,451.60
1,451.60
+0.97%
99,589
1.57
Jan 08, 2026
1,473.60
1,485.00
1,437.60
1,437.60
1,437.60
-1.53%
84,659
1.35
Jan 07, 2026
1,460.20
1,477.60
1,451.80
1,460.00
1,460.00
-0.37%
80,436
1.29
Jan 06, 2026
1,443.00
1,465.40
1,397.20
1,465.40
1,465.40
+1.50%
88,985
1.44
Jan 05, 2026
1,408.00
1,457.40
1,404.00
1,443.80
1,443.80
+3.34%
104,457
1.71
Jan 02, 2026
1,380.00
1,418.00
1,374.60
1,397.20
1,397.20
+1.61%
63,443
1.03
Dec 31, 2025
1,371.00
1,376.60
1,367.80
1,375.00
1,375.00
-0.38%
16,470
0.26
Dec 30, 2025
1,376.40
1,383.80
1,368.60
1,380.20
1,380.20
+0.39%
31,038
0.49
Dec 29, 2025
1,368.00
1,386.00
1,363.00
1,374.80
1,374.80
+0.50%
42,406
0.67
Dec 24, 2025
1,356.80
1,368.00
1,355.20
1,368.00
1,368.00
+0.35%
6,869
0.11
Dec 23, 2025
1,374.20
1,385.40
1,361.80
1,363.20
1,363.20
-0.83%
33,296
0.52
Dec 22, 2025
1,374.00
1,380.40
1,366.60
1,374.60
1,374.60
-0.20%
32,802
0.51
Dec 19, 2025
1,370.00
1,383.40
1,366.20
1,377.40
1,377.40
+0.53%
102,770
1.61
Dec 18, 2025
1,334.40
1,386.00
1,325.20
1,370.20
1,370.20
+3.05%
104,354
1.66
Dec 17, 2025
1,350.00
1,352.00
1,322.40
1,329.60
1,329.60
-1.54%
62,435
0.98
Dec 16, 2025
1,349.40
1,365.20
1,339.80
1,350.40
1,350.40
-0.12%
68,996
1.08
Dec 15, 2025
1,338.80
1,358.40
1,334.00
1,352.00
1,352.00
+1.36%
56,555
0.87
Dec 12, 2025
1,335.60
1,360.80
1,332.20
1,333.80
1,333.80
+0.21%
62,316
0.96
Dec 11, 2025
1,331.80
1,336.00
1,304.60
1,331.00
1,331.00
-0.21%
42,056
0.64
Dec 10, 2025
1,320.00
1,335.20
1,306.00
1,333.80
1,333.80
+1.15%
43,755
0.66
Dec 09, 2025
1,337.00
1,343.80
1,318.60
1,318.60
1,318.60
-1.15%
55,211
0.84
Dec 08, 2025
1,359.20
1,372.80
1,334.00
1,334.00
1,334.00
-1.14%
56,512
0.86
Dec 05, 2025
1,332.00
1,358.60
1,321.80
1,349.40
1,349.40
+1.41%
60,705
0.92
Dec 04, 2025
1,375.00
1,389.00
1,327.40
1,330.60
1,330.60
-2.43%
56,756
0.86
Dec 03, 2025
1,368.00
1,395.00
1,347.40
1,363.80
1,363.80
+0.87%
81,402
1.24
Dec 02, 2025
1,334.80
1,360.00
1,329.00
1,352.00
1,352.00
+0.34%
52,211
0.79
Dec 01, 2025
1,340.00
1,357.20
1,324.40
1,347.40
1,347.40
+0.51%
65,809
1.01
Nov 28, 2025
1,342.80
1,348.80
1,328.40
1,340.60
1,340.60
-0.39%
43,591
0.67
Nov 27, 2025
1,336.60
1,360.60
1,331.00
1,345.80
1,345.80
+0.42%
35,884
0.55
Nov 26, 2025
1,340.20
1,347.00
1,318.60
1,340.20
1,340.20
+1.07%
40,714
0.62
Nov 25, 2025
1,313.20
1,326.00
1,299.20
1,326.00
1,326.00
+0.68%
47,017
0.72
Nov 24, 2025
1,315.00
1,327.00
1,298.40
1,317.00
1,317.00
+1.23%
73,843
1.14
Nov 21, 2025
1,289.00
1,308.60
1,279.40
1,301.00
1,301.00
-0.76%
81,794
1.26
Nov 20, 2025
1,340.00
1,343.00
1,310.60
1,311.00
1,311.00
-0.98%
59,916
0.93
Nov 19, 2025
1,316.80
1,356.00
1,298.40
1,324.00
1,324.00
+0.59%
73,977
1.15
Nov 18, 2025
1,344.60
1,351.00
1,315.40
1,316.20
1,316.20
-3.86%
77,244
1.21
Rows: