Adyen N.V. (ADYYF)
OTCMKTS
· Delayed Price · Currency is USD
1,853.00
+3.51 (0.19%)
Jun 27, 2025, 11:04 AM EDT
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1,813.00 | 1,853.00 | 1,813.00 | 1,853.00 | 1,853.00 | 0.19% | 6 |
| Jun 26, 2025 | 1,827.15 | 1,849.49 | 1,800.00 | 1,849.49 | 1,849.49 | 2.24% | 178 |
| Jun 25, 2025 | 1,914.97 | 1,914.97 | 1,809.00 | 1,809.00 | 1,809.00 | -3.93% | 16 |
| Jun 24, 2025 | 1,850.00 | 1,883.00 | 1,828.00 | 1,883.00 | 1,883.00 | 4.73% | 29 |
| Jun 23, 2025 | 1,775.90 | 1,822.00 | 1,747.00 | 1,797.95 | 1,797.95 | 3.87% | 47 |
| Jun 20, 2025 | 1,800.00 | 1,800.00 | 1,722.00 | 1,731.00 | 1,731.00 | -4.73% | 71 |
| Jun 18, 2025 | 1,825.55 | 1,877.00 | 1,814.50 | 1,817.00 | 1,817.00 | -4.57% | 26 |
| Jun 17, 2025 | 1,907.35 | 1,985.35 | 1,904.00 | 1,904.00 | 1,904.00 | -0.24% | 37 |
| Jun 16, 2025 | 1,974.00 | 1,974.00 | 1,908.00 | 1,908.50 | 1,908.50 | -0.75% | 2,649 |
| Jun 13, 2025 | 1,942.00 | 1,942.00 | 1,869.00 | 1,923.00 | 1,923.00 | -1.68% | 16 |
| Jun 12, 2025 | 1,946.25 | 1,955.94 | 1,941.25 | 1,955.94 | 1,955.94 | -1.56% | 7 |
| Jun 11, 2025 | 1,960.00 | 1,994.00 | 1,945.00 | 1,987.02 | 1,987.02 | 2.24% | 26 |
| Jun 10, 2025 | 1,950.00 | 1,964.00 | 1,943.50 | 1,943.50 | 1,943.50 | 1.17% | 21 |
| Jun 9, 2025 | 2,020.00 | 2,020.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.63% | 24 |
| Jun 6, 2025 | 1,984.00 | 1,984.00 | 1,909.00 | 1,909.00 | 1,909.00 | 0.16% | 13 |
| Jun 5, 2025 | 1,945.00 | 1,960.00 | 1,900.50 | 1,906.00 | 1,906.00 | 1.65% | 48 |
| Jun 4, 2025 | 1,939.00 | 1,939.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.05% | 110 |
| Jun 3, 2025 | 1,911.00 | 1,911.00 | 1,847.83 | 1,876.00 | 1,876.00 | -1.26% | 28 |
| Jun 2, 2025 | 1,876.00 | 1,902.52 | 1,814.42 | 1,900.00 | 1,900.00 | -0.25% | 83 |
| May 30, 2025 | 1,906.00 | 1,927.00 | 1,892.00 | 1,904.70 | 1,904.70 | 1.53% | 20 |
| May 29, 2025 | 1,890.00 | 1,911.00 | 1,874.00 | 1,876.00 | 1,876.00 | 4.63% | 62 |
| May 28, 2025 | 1,782.00 | 1,793.00 | 1,782.00 | 1,793.00 | 1,793.00 | -0.33% | 280 |
| May 27, 2025 | 1,855.00 | 1,885.50 | 1,799.00 | 1,799.00 | 1,799.00 | 1.52% | 1,001 |
| May 23, 2025 | 1,807.00 | 1,831.00 | 1,772.00 | 1,772.00 | 1,772.00 | -1.23% | 12 |
| May 22, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | -2.97% | 3 |
| May 21, 2025 | 1,890.00 | 1,890.00 | 1,806.00 | 1,849.00 | 1,849.00 | - | 6 |
| May 20, 2025 | 1,807.60 | 1,849.00 | 1,794.00 | 1,849.00 | 1,849.00 | 3.90% | 25 |
| May 19, 2025 | 1,774.86 | 1,887.00 | 1,774.86 | 1,779.68 | 1,779.68 | -3.90% | 75 |
| May 16, 2025 | 1,848.29 | 1,852.00 | 1,848.29 | 1,852.00 | 1,852.00 | 0.82% | 2 |
| May 15, 2025 | 1,840.96 | 1,840.96 | 1,786.00 | 1,837.00 | 1,837.00 | -1.42% | 56 |
| May 14, 2025 | 1,823.46 | 1,891.37 | 1,794.25 | 1,863.48 | 1,863.48 | -1.33% | 377 |
| May 13, 2025 | 1,888.88 | 1,895.10 | 1,854.00 | 1,888.52 | 1,888.52 | 2.23% | 3,394 |
| May 12, 2025 | 1,794.50 | 1,847.26 | 1,794.50 | 1,847.26 | 1,847.26 | 5.44% | 13 |
| May 9, 2025 | 1,758.00 | 1,758.00 | 1,752.00 | 1,752.00 | 1,752.00 | 0.89% | 15 |
| May 8, 2025 | 1,755.32 | 1,760.00 | 1,726.79 | 1,736.55 | 1,736.55 | 3.48% | 98 |
| May 7, 2025 | 1,700.00 | 1,737.35 | 1,678.09 | 1,678.09 | 1,678.09 | 1.76% | 225 |
| May 6, 2025 | 1,644.00 | 1,680.44 | 1,627.42 | 1,649.00 | 1,649.00 | 0.18% | 21 |
| May 5, 2025 | 1,644.00 | 1,675.00 | 1,628.85 | 1,646.00 | 1,646.00 | 0.84% | 38 |
| May 2, 2025 | 1,599.85 | 1,632.30 | 1,589.60 | 1,632.30 | 1,632.30 | 2.18% | 88 |
| May 1, 2025 | 1,600.13 | 1,600.13 | 1,558.26 | 1,597.51 | 1,597.51 | 3.60% | 5 |
| Apr 30, 2025 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | -2.26% | 9 |
| Apr 29, 2025 | 1,629.70 | 1,629.70 | 1,577.63 | 1,577.63 | 1,577.63 | -5.06% | 52 |
| Apr 28, 2025 | 1,598.00 | 1,675.00 | 1,598.00 | 1,661.70 | 1,661.70 | -0.56% | 159 |
| Apr 25, 2025 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 1.52% | 1 |
| Apr 24, 2025 | 1,644.00 | 1,681.00 | 1,644.00 | 1,646.00 | 1,646.00 | 0.30% | 17 |
| Apr 23, 2025 | 1,668.48 | 1,697.40 | 1,641.00 | 1,641.00 | 1,641.00 | 3.40% | 96 |
| Apr 22, 2025 | 1,575.00 | 1,647.00 | 1,572.00 | 1,587.00 | 1,587.00 | 3.49% | 954 |
| Apr 21, 2025 | 1,534.00 | 1,584.00 | 1,533.41 | 1,533.41 | 1,533.41 | -3.34% | 58 |
| Apr 17, 2025 | 1,565.00 | 1,624.00 | 1,565.00 | 1,586.34 | 1,586.34 | -5.87% | 25 |
| Apr 16, 2025 | 1,685.20 | 1,685.20 | 1,685.20 | 1,685.20 | 1,685.20 | 2.57% | 2 |