Adyen N.V. (ADYEY)
OTCMKTS
· Delayed Price · Currency is USD
18.43
+0.66 (3.71%)
May 12, 2025, 3:59 PM EDT
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.41 | 18.48 | 18.10 | 18.44 | 18.44 | 3.54% | 1,823,954 |
| May 9, 2025 | 17.86 | 17.90 | 17.75 | 17.81 | 17.81 | 1.25% | 429,596 |
| May 8, 2025 | 17.69 | 17.71 | 17.54 | 17.59 | 17.59 | 1.56% | 462,963 |
| May 7, 2025 | 17.18 | 17.41 | 17.18 | 17.32 | 17.32 | 3.34% | 334,677 |
| May 6, 2025 | 16.53 | 16.83 | 16.53 | 16.76 | 16.76 | 0.54% | 604,163 |
| May 5, 2025 | 16.60 | 16.79 | 16.59 | 16.67 | 16.67 | 0.42% | 643,908 |
| May 2, 2025 | 16.45 | 16.67 | 16.45 | 16.60 | 16.60 | 2.41% | 694,300 |
| May 1, 2025 | 15.80 | 16.38 | 15.80 | 16.21 | 16.21 | 0.50% | 282,714 |
| Apr 30, 2025 | 15.56 | 16.16 | 15.47 | 16.13 | 16.13 | -2.36% | 408,946 |
| Apr 29, 2025 | 16.55 | 16.60 | 16.35 | 16.52 | 16.52 | 0.36% | 333,451 |
| Apr 28, 2025 | 16.10 | 16.46 | 16.10 | 16.46 | 16.46 | -1.26% | 395,536 |
| Apr 25, 2025 | 16.59 | 16.72 | 16.57 | 16.67 | 16.67 | -0.60% | 561,466 |
| Apr 24, 2025 | 16.66 | 16.86 | 16.58 | 16.77 | 16.77 | 0.84% | 1,552,104 |
| Apr 23, 2025 | 16.72 | 16.83 | 16.54 | 16.63 | 16.63 | 2.65% | 692,656 |
| Apr 22, 2025 | 15.96 | 16.31 | 15.96 | 16.20 | 16.20 | 3.12% | 306,713 |
| Apr 21, 2025 | 16.36 | 16.36 | 15.55 | 15.71 | 15.71 | -1.07% | 523,918 |
| Apr 17, 2025 | 16.01 | 16.04 | 15.72 | 15.88 | 15.88 | -1.18% | 611,795 |
| Apr 16, 2025 | 16.04 | 16.39 | 15.94 | 16.07 | 16.07 | -0.99% | 495,461 |
| Apr 15, 2025 | 16.06 | 16.40 | 16.03 | 16.23 | 16.23 | 1.82% | 1,504,112 |
| Apr 14, 2025 | 15.81 | 16.13 | 15.65 | 15.94 | 15.94 | 3.17% | 746,145 |
| Apr 11, 2025 | 15.01 | 15.51 | 14.98 | 15.45 | 15.45 | 1.38% | 852,874 |
| Apr 10, 2025 | 15.36 | 15.40 | 14.70 | 15.24 | 15.24 | -4.81% | 1,105,200 |
| Apr 9, 2025 | 14.05 | 16.07 | 14.02 | 16.01 | 16.01 | 16.95% | 1,168,116 |
| Apr 8, 2025 | 14.45 | 14.47 | 13.49 | 13.69 | 13.69 | 1.11% | 1,061,257 |
| Apr 7, 2025 | 13.18 | 14.53 | 13.14 | 13.54 | 13.54 | - | 1,994,616 |
| Apr 4, 2025 | 13.68 | 13.89 | 13.32 | 13.54 | 13.54 | -5.38% | 1,604,825 |
| Apr 3, 2025 | 14.75 | 14.80 | 14.28 | 14.31 | 14.31 | -7.32% | 1,201,371 |
| Apr 2, 2025 | 15.19 | 15.49 | 15.17 | 15.44 | 15.44 | 1.18% | 306,323 |
| Apr 1, 2025 | 15.18 | 15.30 | 15.11 | 15.26 | 15.26 | -0.07% | 532,259 |
| Mar 31, 2025 | 15.26 | 15.31 | 15.02 | 15.27 | 15.27 | -2.30% | 374,539 |
| Mar 28, 2025 | 15.63 | 15.78 | 15.48 | 15.63 | 15.63 | 0.32% | 326,535 |
| Mar 27, 2025 | 15.60 | 15.78 | 15.54 | 15.58 | 15.58 | -0.95% | 719,421 |
| Mar 26, 2025 | 15.85 | 16.00 | 15.70 | 15.73 | 15.73 | -2.90% | 373,951 |
| Mar 25, 2025 | 16.32 | 16.34 | 16.09 | 16.20 | 16.20 | -0.37% | 408,878 |
| Mar 24, 2025 | 16.13 | 16.37 | 16.13 | 16.26 | 16.26 | -1.69% | 250,111 |
| Mar 21, 2025 | 16.42 | 16.61 | 16.36 | 16.54 | 16.54 | -1.96% | 452,386 |
| Mar 20, 2025 | 16.67 | 16.97 | 16.67 | 16.87 | 16.87 | -0.15% | 433,935 |
| Mar 19, 2025 | 16.59 | 16.98 | 16.44 | 16.90 | 16.90 | 1.96% | 694,500 |
| Mar 18, 2025 | 16.60 | 16.64 | 16.42 | 16.57 | 16.57 | -0.24% | 521,446 |
| Mar 17, 2025 | 16.26 | 16.63 | 16.23 | 16.61 | 16.61 | 0.67% | 520,859 |
| Mar 14, 2025 | 16.15 | 16.61 | 16.15 | 16.50 | 16.50 | 2.23% | 561,377 |
| Mar 13, 2025 | 16.37 | 16.44 | 16.09 | 16.14 | 16.14 | -3.64% | 692,370 |
| Mar 12, 2025 | 16.81 | 16.86 | 16.50 | 16.75 | 16.75 | 1.21% | 945,849 |
| Mar 11, 2025 | 16.52 | 16.77 | 16.30 | 16.55 | 16.55 | - | 1,687,640 |
| Mar 10, 2025 | 17.06 | 17.09 | 16.41 | 16.55 | 16.55 | -5.10% | 1,002,311 |
| Mar 7, 2025 | 17.44 | 17.48 | 17.15 | 17.44 | 17.44 | -1.36% | 410,495 |
| Mar 6, 2025 | 17.95 | 18.23 | 17.64 | 17.68 | 17.68 | -4.87% | 622,610 |
| Mar 5, 2025 | 18.33 | 18.66 | 18.28 | 18.59 | 18.59 | 2.68% | 504,790 |
| Mar 4, 2025 | 17.78 | 18.43 | 17.70 | 18.10 | 18.10 | 0.56% | 452,084 |
| Mar 3, 2025 | 18.19 | 18.35 | 17.84 | 18.00 | 18.00 | -0.11% | 244,944 |