Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Adyen N.V. logo
ADYEN.AS
Adyen N.V.
13:12:16
893.8 €
0.0000 (%0.00)
Previous Close: 903.8
Day Low₺888.2
Day High₺908.6
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ADYEN.AS: Adyen N.V. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,023.2322
CLOSE 1,019.278

Low

LOW 772.4

High

HIGH 1,485
DATEOPENHIGHLOWCLOSE
01/02/20261,3801,4181,374.61,397.2
01/05/20261,4081,457.41,4041,443.8
01/06/20261,4431,465.41,397.21,465.4
01/07/20261,460.21,477.61,451.81,460
01/08/20261,473.61,4851,437.61,437.6
01/09/20261,436.21,462.41,432.41,451.6
01/12/20261,4441,4531,414.41,428.8
01/13/20261,4341,456.61,3961,397.8
01/14/20261,403.81,403.81,360.61,382.2
01/15/20261,390.61,422.61,383.41,413.6
01/16/20261,406.41,408.81,373.81,392.2
01/19/20261,3651,383.21,3561,371
01/20/20261,3661,381.41,351.21,381.4
01/21/20261,3741,414.41,3741,408.2
01/22/20261,4151,434.61,4081,431
01/23/20261,420.41,431.41,389.61,396.8
01/26/20261,394.81,417.81,392.21,393.6
01/27/20261,398.21,4001,327.61,334.8
01/28/20261,3251,329.61,276.41,283
01/29/20261,2851,2941,265.81,270.6
01/30/20261,2721,282.81,248.21,253.4
02/02/20261,2401,2781,221.41,265.6
02/03/20261,2701,274.21,176.81,176.8
02/04/20261,1691,1881,158.61,171
02/05/20261,1751,1861,1261,144.2
02/06/20261,135.41,1391,109.41,134.8
02/09/20261,148.21,188.21,132.61,186.8
02/10/20261,201.41,2531,2001,236.4
02/11/20261,2331,2341,156.21,156.2
02/12/20261,0001,007.6903.3903.3
02/13/2026930.9942890.7897.2
02/16/2026906930.3902.3918
02/17/2026914.2958.1911.7956.9
02/18/2026960992952.6984.7
02/19/2026986.91,017.4983.8997.7
02/20/2026999.51,008.8980.71,001.6
02/23/2026999.41,009.2927.1947.3
02/24/2026929.8961.4928.7932.5
02/25/2026939.1974.3933.1964.1
02/26/2026967.21,012.2963992.3
02/27/2026991.31,010979.3994.8
03/02/2026965984.7953965.7
03/03/2026954957.5925.4949.1
03/04/2026967981.7927.9957.6
03/05/2026945.2961.9926.3931.5
03/06/2026950971.5925.3930.4
03/09/2026906.1944.4901942.7
03/10/2026960.1965.6929.8935
03/11/2026924937915926.5
03/12/2026920.7933.4913.7917.3
03/13/2026911.5925.1910913.6
03/16/2026916.5922894.1894.2
03/17/2026894918.5886.4911.5
03/18/2026907918.1881.5890.1
03/19/2026880883.4857.3865.6
03/20/2026871.6884.5849.5863.5
03/23/2026845901843.2877.9
03/24/2026884.2894874.1888.5
03/25/2026899.6914.3894.2906.5
03/26/2026895.1895.1871.1877.8
03/27/2026886889.1849855.5
03/30/2026852.8866.9842864.4
03/31/2026865.1868.6850850.6
04/01/2026875.5881.5855.8863.7
04/02/2026847849.7824.4845.2
04/07/2026854.3879.8836.2844.2
04/08/2026906919.6876.8878.1
04/09/2026872.2872.2846.6860
04/10/2026863.5885.1858.8858.8
04/13/2026852893843892.4
04/14/2026900.9926.1894.8926.1
04/15/2026935.9964.7931.4964
04/16/2026972976.6951.8958
04/17/20269601,003959.3984.9
04/20/2026965.3975.8957.2970.8
04/21/2026973989.2965981.3
04/22/2026979982.1963.9970.4
04/23/2026958965.4928.3930.6
04/24/2026978.51,017.8937975.1
04/27/2026980980.2959.4966.1
04/28/2026960.6973.3953.5954
04/29/2026960966.1937.8957.2
04/30/2026948.8968.7938.5958.5
05/04/2026977.6990.5963.5970.8
05/05/2026973.1980.4919.4972.3
05/06/20269781,012.4946957.6
05/07/2026969.8980.8942.7948.9
05/08/2026941.8971.3932942.8
05/11/2026942.9942.9913.9921
05/12/2026910.9919.3900.2908.7
05/13/2026910.1915870.3880
05/14/2026890.5903.1875.5898
05/15/2026888.8900.1885890.8
05/18/2026880919875.6909.3
05/19/2026910956.1909952.6
05/20/2026949.3966.3933.4956.3
05/21/2026955.1959.1928.2943
05/22/2026957.9984.3954.4957.9
05/25/2026968996968987.6
05/26/2026989.8989.8961.4969.6
05/27/2026970.6977.9961966
05/28/2026941959.1920927.4
05/29/2026935.8951.4923.4939.3
06/01/2026927.4927.9873911.8
06/02/2026919.2936.8889.6890
06/03/2026882.3885.7848.2848.2
06/04/2026853.3901.8852897
06/05/2026895.6910772.4817.4
06/08/2026821848.8815.8833.3
06/09/2026830.6843.5823.1823.1
06/10/2026829.6833.5801803.1
06/11/2026805.5806784.2785.2
06/12/2026805835.5795.5828.4
06/15/2026852.5870.6849.8858.9
06/16/2026862.2901.1856.1890.3
06/17/2026898.3916.9886.5888.3
06/18/2026884.9910.5873903.8
06/19/2026898.5908.6880.8885