Adyen N.V. (ADYYF)
OTCMKTS
· Delayed Price · Currency is USD
1,517.00
-46.00 (-2.94%)
Dec 4, 2025, 4:00 PM EST
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,543.60 | 1,564.08 | 1,538.60 | 1,541.00 | 1,541.00 | 1.58% | 29 |
| Dec 4, 2025 | 1,584.11 | 1,584.11 | 1,517.00 | 1,517.00 | 1,517.00 | -2.94% | 12 |
| Dec 3, 2025 | 1,613.00 | 1,613.00 | 1,563.00 | 1,563.00 | 1,563.00 | -0.27% | 7 |
| Dec 2, 2025 | 1,567.19 | 1,567.19 | 1,567.19 | 1,567.19 | 1,567.19 | -1.31% | 25 |
| Dec 1, 2025 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 4.13% | 1 |
| Nov 28, 2025 | 1,538.40 | 1,575.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.20% | 3 |
| Nov 26, 2025 | 1,556.94 | 1,574.00 | 1,518.00 | 1,528.00 | 1,528.00 | -0.06% | 271 |
| Nov 25, 2025 | 1,521.14 | 1,560.00 | 1,502.00 | 1,528.97 | 1,528.97 | 0.96% | 21 |
| Nov 24, 2025 | 1,511.47 | 1,523.55 | 1,463.42 | 1,514.36 | 1,514.36 | 2.53% | 43 |
| Nov 21, 2025 | 1,483.33 | 1,525.00 | 1,474.00 | 1,477.00 | 1,477.00 | 1.25% | 44 |
| Nov 20, 2025 | 1,539.92 | 1,539.92 | 1,455.00 | 1,458.80 | 1,458.80 | 0.35% | 38 |
| Nov 19, 2025 | 1,554.85 | 1,554.85 | 1,453.69 | 1,453.69 | 1,453.69 | -3.41% | 18 |
| Nov 18, 2025 | 1,550.00 | 1,550.00 | 1,504.00 | 1,505.00 | 1,505.00 | -8.89% | 48 |
| Nov 17, 2025 | 1,585.62 | 1,651.82 | 1,545.00 | 1,651.82 | 1,651.82 | 2.98% | 17 |
| Nov 14, 2025 | 1,623.19 | 1,660.00 | 1,604.00 | 1,604.00 | 1,604.00 | -0.65% | 20 |
| Nov 13, 2025 | 1,665.66 | 1,729.97 | 1,614.50 | 1,614.50 | 1,614.50 | -2.97% | 312 |
| Nov 12, 2025 | 1,713.69 | 1,713.69 | 1,617.51 | 1,664.00 | 1,664.00 | -1.01% | 203 |
| Nov 11, 2025 | 1,657.00 | 1,694.00 | 1,657.00 | 1,680.99 | 1,680.99 | 11.04% | 8,732 |
| Nov 10, 2025 | 1,548.00 | 1,588.00 | 1,513.81 | 1,513.81 | 1,513.81 | -3.29% | 7 |
| Nov 7, 2025 | 1,474.23 | 1,596.38 | 1,474.23 | 1,565.29 | 1,565.29 | 3.76% | 59 |
| Nov 6, 2025 | 1,600.00 | 1,657.17 | 1,508.56 | 1,508.56 | 1,508.56 | -7.00% | 36 |
| Nov 5, 2025 | 1,562.12 | 1,622.12 | 1,562.12 | 1,622.12 | 1,622.12 | -3.45% | 24 |
| Nov 4, 2025 | 1,642.04 | 1,680.00 | 1,633.00 | 1,680.00 | 1,680.00 | -0.01% | 73 |
| Nov 3, 2025 | 1,726.10 | 1,726.10 | 1,680.14 | 1,680.14 | 1,680.14 | -0.58% | 29 |
| Oct 31, 2025 | 1,763.68 | 1,773.97 | 1,644.81 | 1,690.00 | 1,690.00 | -3.70% | 37 |
| Oct 30, 2025 | 1,681.20 | 1,780.00 | 1,681.20 | 1,755.00 | 1,755.00 | -2.06% | 60 |
| Oct 29, 2025 | 1,778.35 | 1,834.50 | 1,751.80 | 1,791.90 | 1,791.90 | 7.69% | 62 |
| Oct 28, 2025 | 1,720.65 | 1,732.50 | 1,664.00 | 1,664.00 | 1,664.00 | -3.42% | 85 |
| Oct 27, 2025 | 1,723.45 | 1,769.00 | 1,687.05 | 1,723.00 | 1,723.00 | -0.08% | 135 |
| Oct 24, 2025 | 1,750.00 | 1,765.08 | 1,724.30 | 1,724.30 | 1,724.30 | 1.40% | 7 |
| Oct 23, 2025 | 1,694.00 | 1,747.00 | 1,694.00 | 1,700.42 | 1,700.42 | 0.32% | 8 |
| Oct 22, 2025 | 1,714.00 | 1,745.00 | 1,695.00 | 1,695.00 | 1,695.00 | -2.22% | 15 |
| Oct 20, 2025 | 1,723.00 | 1,733.46 | 1,686.13 | 1,733.46 | 1,733.46 | 3.49% | 6 |
| Oct 17, 2025 | 1,659.00 | 1,675.00 | 1,639.08 | 1,675.00 | 1,675.00 | 0.54% | 17 |
| Oct 16, 2025 | 1,716.00 | 1,722.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.30% | 20 |
| Oct 15, 2025 | 1,729.46 | 1,729.46 | 1,659.00 | 1,661.00 | 1,661.00 | -4.10% | 14 |
| Oct 14, 2025 | 1,637.00 | 1,732.00 | 1,637.00 | 1,732.00 | 1,732.00 | 2.97% | 14 |
| Oct 13, 2025 | 1,683.00 | 1,727.00 | 1,679.00 | 1,682.00 | 1,682.00 | 0.15% | 11 |
| Oct 10, 2025 | 1,721.09 | 1,742.18 | 1,679.50 | 1,679.50 | 1,679.50 | -1.38% | 36 |
| Oct 9, 2025 | 1,752.00 | 1,788.00 | 1,703.00 | 1,703.00 | 1,703.00 | -2.01% | 6 |
| Oct 8, 2025 | 1,710.00 | 1,753.00 | 1,710.00 | 1,737.95 | 1,737.95 | 2.76% | 68 |
| Oct 7, 2025 | 1,791.79 | 1,791.79 | 1,691.32 | 1,691.32 | 1,691.32 | -2.29% | 16 |
| Oct 6, 2025 | 1,700.00 | 1,731.00 | 1,700.00 | 1,731.00 | 1,731.00 | 3.03% | 56 |
| Oct 3, 2025 | 1,704.00 | 1,720.00 | 1,680.11 | 1,680.11 | 1,680.11 | 1.71% | 16 |
| Oct 2, 2025 | 1,651.31 | 1,727.50 | 1,651.31 | 1,651.81 | 1,651.81 | 1.34% | 49 |
| Oct 1, 2025 | 1,603.20 | 1,630.00 | 1,565.15 | 1,630.00 | 1,630.00 | 3.89% | 28 |
| Sep 30, 2025 | 1,585.90 | 1,620.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.06% | 28 |
| Sep 29, 2025 | 1,626.77 | 1,626.77 | 1,568.00 | 1,568.00 | 1,568.00 | -2.24% | 8 |
| Sep 26, 2025 | 1,567.00 | 1,604.00 | 1,559.00 | 1,604.00 | 1,604.00 | 1.52% | 26 |
| Sep 25, 2025 | 1,570.35 | 1,634.00 | 1,570.35 | 1,580.00 | 1,580.00 | -0.94% | 16 |