Adyen N.V. (AMS:ADYEN)
Netherlands
· Delayed Price · Currency is EUR 1,349.40
+18.80 (1.41%)
At close: Dec 5, 2025
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,332.00 | 1,358.60 | 1,321.80 | 1,349.40 | 1,349.40 | 1.41% | 60,705 |
| Dec 4, 2025 | 1,375.00 | 1,389.00 | 1,327.40 | 1,330.60 | 1,330.60 | -2.43% | 56,756 |
| Dec 3, 2025 | 1,368.00 | 1,395.00 | 1,347.40 | 1,363.80 | 1,363.80 | 0.87% | 81,402 |
| Dec 2, 2025 | 1,334.80 | 1,360.00 | 1,329.00 | 1,352.00 | 1,352.00 | 0.34% | 52,211 |
| Dec 1, 2025 | 1,340.00 | 1,357.20 | 1,324.40 | 1,347.40 | 1,347.40 | 0.51% | 65,809 |
| Nov 28, 2025 | 1,342.80 | 1,348.80 | 1,328.40 | 1,340.60 | 1,340.60 | -0.39% | 43,591 |
| Nov 27, 2025 | 1,336.60 | 1,360.60 | 1,331.00 | 1,345.80 | 1,345.80 | 0.42% | 35,884 |
| Nov 26, 2025 | 1,340.20 | 1,347.00 | 1,318.60 | 1,340.20 | 1,340.20 | 1.07% | 40,714 |
| Nov 25, 2025 | 1,313.20 | 1,326.00 | 1,299.20 | 1,326.00 | 1,326.00 | 0.68% | 47,017 |
| Nov 24, 2025 | 1,315.00 | 1,327.00 | 1,298.40 | 1,317.00 | 1,317.00 | 1.23% | 73,843 |
| Nov 21, 2025 | 1,289.00 | 1,308.60 | 1,279.40 | 1,301.00 | 1,301.00 | -0.76% | 81,794 |
| Nov 20, 2025 | 1,340.00 | 1,343.00 | 1,310.60 | 1,311.00 | 1,311.00 | -0.98% | 59,916 |
| Nov 19, 2025 | 1,316.80 | 1,356.00 | 1,298.40 | 1,324.00 | 1,324.00 | 0.59% | 73,977 |
| Nov 18, 2025 | 1,344.60 | 1,351.00 | 1,315.40 | 1,316.20 | 1,316.20 | -3.86% | 77,244 |
| Nov 17, 2025 | 1,402.40 | 1,404.20 | 1,353.00 | 1,369.00 | 1,369.00 | -2.80% | 73,806 |
| Nov 14, 2025 | 1,404.80 | 1,415.60 | 1,383.60 | 1,408.40 | 1,408.40 | -0.55% | 57,227 |
| Nov 13, 2025 | 1,466.00 | 1,479.00 | 1,416.20 | 1,416.20 | 1,416.20 | -2.88% | 58,437 |
| Nov 12, 2025 | 1,475.80 | 1,478.60 | 1,438.40 | 1,458.20 | 1,458.20 | -0.61% | 78,674 |
| Nov 11, 2025 | 1,358.60 | 1,474.20 | 1,357.60 | 1,467.20 | 1,467.20 | 8.36% | 123,955 |
| Nov 10, 2025 | 1,366.20 | 1,372.40 | 1,346.00 | 1,354.00 | 1,354.00 | 1.26% | 60,836 |
| Nov 7, 2025 | 1,368.60 | 1,376.60 | 1,333.40 | 1,337.20 | 1,337.20 | -2.34% | 52,908 |
| Nov 6, 2025 | 1,403.00 | 1,408.40 | 1,367.20 | 1,369.20 | 1,369.20 | -2.70% | 55,880 |
| Nov 5, 2025 | 1,397.00 | 1,413.60 | 1,389.40 | 1,407.20 | 1,407.20 | -0.31% | 46,271 |
| Nov 4, 2025 | 1,415.60 | 1,425.80 | 1,401.00 | 1,411.60 | 1,411.60 | -1.77% | 49,546 |
| Nov 3, 2025 | 1,480.40 | 1,491.80 | 1,433.20 | 1,437.00 | 1,437.00 | -3.47% | 86,953 |
| Oct 31, 2025 | 1,529.00 | 1,530.00 | 1,478.20 | 1,488.60 | 1,488.60 | -1.83% | 75,904 |
| Oct 30, 2025 | 1,511.80 | 1,529.00 | 1,483.60 | 1,516.40 | 1,516.40 | -0.34% | 84,264 |
| Oct 29, 2025 | 1,565.20 | 1,600.80 | 1,515.20 | 1,521.60 | 1,521.60 | 5.02% | 201,936 |
| Oct 28, 2025 | 1,501.00 | 1,502.40 | 1,436.40 | 1,448.80 | 1,448.80 | -3.76% | 67,317 |
| Oct 27, 2025 | 1,528.80 | 1,534.00 | 1,491.80 | 1,505.40 | 1,505.40 | -0.48% | 62,690 |
| Oct 24, 2025 | 1,505.20 | 1,519.40 | 1,501.00 | 1,512.60 | 1,512.60 | 1.23% | 47,772 |
| Oct 23, 2025 | 1,500.80 | 1,507.20 | 1,478.00 | 1,494.20 | 1,494.20 | 0.13% | 40,612 |
| Oct 22, 2025 | 1,488.40 | 1,518.20 | 1,475.40 | 1,492.20 | 1,492.20 | 0.80% | 61,866 |
| Oct 21, 2025 | 1,455.00 | 1,481.20 | 1,449.80 | 1,480.40 | 1,480.40 | 1.12% | 63,613 |
| Oct 20, 2025 | 1,467.00 | 1,472.00 | 1,444.00 | 1,464.00 | 1,464.00 | 1.20% | 58,635 |
| Oct 17, 2025 | 1,440.00 | 1,461.00 | 1,426.20 | 1,446.60 | 1,446.60 | -1.22% | 63,423 |
| Oct 16, 2025 | 1,455.00 | 1,477.60 | 1,435.60 | 1,464.40 | 1,464.40 | 0.47% | 67,228 |
| Oct 15, 2025 | 1,468.60 | 1,479.00 | 1,453.40 | 1,457.60 | 1,457.60 | -0.19% | 60,498 |
| Oct 14, 2025 | 1,455.00 | 1,469.80 | 1,441.60 | 1,460.40 | 1,460.40 | -1.22% | 46,009 |
| Oct 13, 2025 | 1,491.60 | 1,493.20 | 1,473.00 | 1,478.40 | 1,478.40 | 0.74% | 40,580 |
| Oct 10, 2025 | 1,498.60 | 1,517.60 | 1,467.60 | 1,467.60 | 1,467.60 | -1.87% | 63,468 |
| Oct 9, 2025 | 1,498.60 | 1,523.00 | 1,483.80 | 1,495.60 | 1,495.60 | -0.16% | 52,275 |
| Oct 8, 2025 | 1,471.00 | 1,500.40 | 1,434.00 | 1,498.00 | 1,498.00 | 1.23% | 49,032 |
| Oct 7, 2025 | 1,475.60 | 1,491.40 | 1,460.40 | 1,479.80 | 1,479.80 | 0.22% | 44,627 |
| Oct 6, 2025 | 1,442.00 | 1,485.40 | 1,441.00 | 1,476.60 | 1,476.60 | 2.14% | 58,130 |
| Oct 3, 2025 | 1,466.80 | 1,480.20 | 1,434.00 | 1,445.60 | 1,445.60 | -0.71% | 69,596 |
| Oct 2, 2025 | 1,376.60 | 1,457.40 | 1,376.40 | 1,456.00 | 1,456.00 | 6.43% | 94,977 |
| Oct 1, 2025 | 1,358.00 | 1,377.00 | 1,349.00 | 1,368.00 | 1,368.00 | 0.22% | 51,940 |
| Sep 30, 2025 | 1,364.80 | 1,376.00 | 1,343.80 | 1,365.00 | 1,365.00 | -0.19% | 64,403 |
| Sep 29, 2025 | 1,365.00 | 1,373.00 | 1,347.80 | 1,367.60 | 1,367.60 | 1.08% | 46,668 |