Adyen N.V. (VIE:ADYE)
Austria
· Delayed Price · Currency is EUR 1,367.40
-7.60 (-0.55%)
At close: Sep 26, 2025
Adyen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,369.20 | 1,369.20 | 1,362.20 | 1,367.40 | 1,367.40 | -0.55% | - |
| Sep 25, 2025 | 1,382.40 | 1,382.40 | 1,375.00 | 1,375.00 | 1,375.00 | 0.19% | - |
| Sep 24, 2025 | 1,359.00 | 1,376.20 | 1,359.00 | 1,372.40 | 1,372.40 | -1.14% | - |
| Sep 23, 2025 | 1,383.00 | 1,393.60 | 1,383.00 | 1,388.20 | 1,388.20 | 0.77% | - |
| Sep 22, 2025 | 1,390.80 | 1,390.80 | 1,375.20 | 1,377.60 | 1,377.60 | 0.10% | - |
| Sep 19, 2025 | 1,373.60 | 1,388.00 | 1,370.60 | 1,376.20 | 1,376.20 | -1.47% | - |
| Sep 18, 2025 | 1,384.40 | 1,396.80 | 1,373.80 | 1,396.80 | 1,396.80 | 2.84% | - |
| Sep 17, 2025 | 1,321.80 | 1,358.20 | 1,320.80 | 1,358.20 | 1,358.20 | 1.72% | - |
| Sep 16, 2025 | 1,346.40 | 1,358.20 | 1,335.20 | 1,335.20 | 1,335.20 | -1.37% | - |
| Sep 15, 2025 | 1,357.60 | 1,359.60 | 1,353.80 | 1,353.80 | 1,353.80 | -0.50% | - |
| Sep 12, 2025 | 1,350.20 | 1,360.60 | 1,350.20 | 1,360.60 | 1,360.60 | 0.04% | - |
| Sep 11, 2025 | 1,356.60 | 1,361.00 | 1,356.20 | 1,360.00 | 1,360.00 | -1.23% | - |
| Sep 10, 2025 | 1,396.00 | 1,396.00 | 1,377.00 | 1,377.00 | 1,377.00 | -2.42% | - |
| Sep 9, 2025 | 1,397.60 | 1,414.60 | 1,390.00 | 1,411.20 | 1,411.20 | 1.72% | - |
| Sep 8, 2025 | 1,392.60 | 1,392.60 | 1,374.40 | 1,387.40 | 1,387.40 | -0.16% | - |
| Sep 5, 2025 | 1,400.40 | 1,400.40 | 1,386.00 | 1,389.60 | 1,389.60 | 0.48% | - |
| Sep 4, 2025 | 1,391.00 | 1,392.40 | 1,381.20 | 1,383.00 | 1,383.00 | -0.95% | - |
| Sep 3, 2025 | 1,402.40 | 1,405.00 | 1,396.20 | 1,396.20 | 1,396.20 | 0.53% | - |
| Sep 2, 2025 | 1,421.80 | 1,421.80 | 1,388.80 | 1,388.80 | 1,388.80 | -2.50% | - |
| Sep 1, 2025 | 1,435.60 | 1,435.60 | 1,424.40 | 1,424.40 | 1,424.40 | -1.40% | - |
| Aug 29, 2025 | 1,428.40 | 1,444.60 | 1,428.40 | 1,444.60 | 1,444.60 | 0.08% | - |
| Aug 28, 2025 | 1,451.40 | 1,451.40 | 1,439.80 | 1,443.40 | 1,443.40 | -0.06% | - |
| Aug 27, 2025 | 1,432.20 | 1,444.20 | 1,421.00 | 1,444.20 | 1,444.20 | 0.26% | - |
| Aug 26, 2025 | 1,471.00 | 1,471.00 | 1,440.40 | 1,440.40 | 1,440.40 | -2.70% | - |
| Aug 25, 2025 | 1,471.80 | 1,480.40 | 1,469.20 | 1,480.40 | 1,480.40 | 1.22% | - |
| Aug 22, 2025 | 1,431.40 | 1,462.60 | 1,431.40 | 1,462.60 | 1,462.60 | 0.92% | - |
| Aug 21, 2025 | 1,454.40 | 1,454.40 | 1,443.60 | 1,449.20 | 1,449.20 | -0.55% | - |
| Aug 20, 2025 | 1,457.20 | 1,466.20 | 1,457.20 | 1,457.20 | 1,457.20 | 0.68% | - |
| Aug 19, 2025 | 1,428.40 | 1,447.40 | 1,426.20 | 1,447.40 | 1,447.40 | 1.34% | - |
| Aug 18, 2025 | 1,439.60 | 1,439.60 | 1,428.20 | 1,428.20 | 1,428.20 | 3.57% | - |
| Aug 15, 2025 | 1,376.40 | 1,379.00 | 1,356.80 | 1,379.00 | 1,379.00 | 3.40% | - |
| Aug 14, 2025 | 1,202.80 | 1,333.60 | 1,202.80 | 1,333.60 | 1,333.60 | -8.52% | - |
| Aug 13, 2025 | 1,468.00 | 1,471.20 | 1,457.80 | 1,457.80 | 1,457.80 | 0.03% | - |
| Aug 12, 2025 | 1,500.20 | 1,500.20 | 1,457.40 | 1,457.40 | 1,457.40 | -2.72% | - |
| Aug 11, 2025 | 1,507.40 | 1,507.40 | 1,498.20 | 1,498.20 | 1,498.20 | 0.48% | - |
| Aug 8, 2025 | 1,510.60 | 1,510.60 | 1,491.00 | 1,491.00 | 1,491.00 | -2.52% | - |
| Aug 7, 2025 | 1,494.20 | 1,529.60 | 1,494.20 | 1,529.60 | 1,529.60 | 3.10% | - |
| Aug 6, 2025 | 1,486.60 | 1,486.60 | 1,474.60 | 1,483.60 | 1,483.60 | -0.12% | - |
| Aug 5, 2025 | 1,473.40 | 1,485.40 | 1,473.40 | 1,485.40 | 1,485.40 | 2.53% | - |
| Aug 4, 2025 | 1,449.60 | 1,449.60 | 1,445.00 | 1,448.80 | 1,448.80 | -0.54% | - |
| Aug 1, 2025 | 1,493.40 | 1,493.40 | 1,456.60 | 1,456.60 | 1,456.60 | -4.11% | - |
| Jul 31, 2025 | 1,525.40 | 1,525.40 | 1,515.00 | 1,519.00 | 1,519.00 | 0.15% | - |
| Jul 30, 2025 | 1,507.60 | 1,524.40 | 1,507.60 | 1,516.80 | 1,516.80 | -3.41% | - |
| Jul 29, 2025 | 1,586.00 | 1,586.00 | 1,564.80 | 1,570.40 | 1,570.40 | -1.00% | - |
| Jul 28, 2025 | 1,588.40 | 1,588.40 | 1,583.20 | 1,586.20 | 1,586.20 | 3.15% | - |
| Jul 25, 2025 | 1,531.80 | 1,542.20 | 1,531.80 | 1,537.80 | 1,537.80 | 0.77% | - |
| Jul 24, 2025 | 1,531.00 | 1,536.40 | 1,526.00 | 1,526.00 | 1,526.00 | -0.66% | - |
| Jul 23, 2025 | 1,552.60 | 1,555.40 | 1,536.20 | 1,536.20 | 1,536.20 | -1.41% | - |
| Jul 22, 2025 | 1,556.00 | 1,558.20 | 1,535.40 | 1,558.20 | 1,558.20 | 0.27% | - |
| Jul 21, 2025 | 1,559.40 | 1,560.60 | 1,554.00 | 1,554.00 | 1,554.00 | 0.10% | - |