Adyen N.V. (FRA:1N8U)
Germany
· Delayed Price · Currency is EUR 12.90
-0.30 (-2.27%)
At close: Dec 5, 2025
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | 400 |
| Dec 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Dec 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Dec 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -5.76% | - |
| Dec 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 6.92% | 39 |
| Nov 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Nov 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Nov 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Nov 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -5.34% | - |
| Nov 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.97% | 99 |
| Nov 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Nov 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.11% | - |
| Nov 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Nov 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Nov 13, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -2.10% | 116 |
| Nov 12, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Nov 11, 2025 | 13.30 | 14.40 | 13.30 | 14.40 | 14.40 | 9.09% | 58 |
| Nov 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Nov 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 2 |
| Nov 6, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 10 |
| Nov 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Nov 4, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -4.20% | - |
| Nov 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Oct 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Oct 30, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | -3.25% | 45 |
| Oct 29, 2025 | 14.60 | 15.40 | 14.60 | 15.40 | 15.40 | 4.76% | 984 |
| Oct 28, 2025 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | -0.68% | 205 |
| Oct 27, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 2.07% | - |
| Oct 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.64% | - |
| Oct 22, 2025 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | 7.86% | 263 |
| Oct 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Oct 20, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Oct 17, 2025 | 13.90 | 14.40 | 13.90 | 14.40 | 14.40 | 2.86% | 700 |
| Oct 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Oct 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Oct 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Oct 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Oct 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | 40 |
| Oct 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.90% | 150 |
| Oct 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Oct 6, 2025 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | 2.84% | 1 |
| Oct 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Oct 2, 2025 | 13.20 | 14.30 | 13.20 | 14.30 | 14.30 | 2.88% | 86 |
| Oct 1, 2025 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | -2.11% | 160 |
| Sep 30, 2025 | 13.10 | 14.20 | 13.10 | 14.20 | 14.20 | 9.23% | 20 |
| Sep 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.11% | - |