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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,495.8722
CLOSE 1,493.8322

Low

LOW 1,145.8

High

HIGH 1,869.2
DATEOPENHIGHLOWCLOSE
01/02/20251,430.81,432.61,402.21,428
01/03/20251,432.41,449.81,432.41,437
01/06/20251,440.41,479.41,440.41,479.4
01/07/20251,489.61,5061,467.41,480
01/08/20251,486.81,498.81,466.41,478.4
01/09/20251,474.61,4941,473.61,489.6
01/10/20251,489.21,506.21,457.81,472.4
01/13/20251,460.81,468.41,386.61,390.8
01/14/20251,4051,449.81,4051,432.2
01/15/20251,429.61,4861,421.81,465.6
01/16/20251,4811,4991,467.81,488
01/17/20251,490.61,499.81,479.41,494.6
01/20/20251,500.61,505.21,484.61,490
01/21/20251,491.81,498.61,475.61,491.4
01/22/20251,503.81,518.61,494.41,506.6
01/23/20251,509.21,517.81,501.21,516
01/24/20251,5201,531.81,5081,520.4
01/27/20251,491.81,516.41,471.61,503.6
01/28/20251,498.21,568.81,497.21,552.8
01/29/20251,556.61,5621,506.41,516
01/30/20251,5341,576.61,528.81,563
01/31/20251,5701,585.41,5631,570
02/03/20251,520.21,5591,504.21,552.4
02/04/20251,5431,6001,539.21,599.6
02/05/20251,592.21,6051,5811,601
02/06/20251,6061,611.21,554.21,585.4
02/07/20251,5791,587.21,5481,553.2
02/10/20251,5531,560.41,540.61,544.2
02/11/20251,5451,5711,540.81,551
02/12/20251,549.41,583.61,540.41,578.2
02/13/20251,7321,811.41,725.61,805
02/14/20251,807.81,8581,805.61,840
02/17/20251,847.41,869.21,824.21,841.2
02/18/20251,8501,861.61,827.61,846
02/19/20251,852.21,8641,821.41,835.8
02/20/20251,828.41,8361,801.81,804.8
02/21/20251,8101,8131,778.81,787
02/24/20251,7841,788.41,7451,769.4
02/25/20251,7521,767.41,719.81,726.6
02/26/20251,741.81,7511,726.41,726.4
02/27/20251,709.41,715.61,677.81,698.2
02/28/20251,675.21,748.21,668.21,741.2
03/03/20251,746.41,754.61,724.41,747.2
03/04/20251,7251,731.61,687.21,694
03/05/20251,724.61,733.41,703.61,711.6
03/06/20251,714.81,727.21,6491,662.6
03/07/20251,650.41,650.61,584.21,593.6
03/10/20251,625.41,630.81,528.21,543.4
03/11/20251,557.41,557.61,500.41,505.6
03/12/20251,513.81,555.41,5081,542.4
03/13/20251,520.41,537.41,497.61,497.6
03/14/20251,491.41,513.61,4611,507.6
03/17/20251,506.21,5141,481.81,511.6
03/18/20251,516.81,5521,499.61,525.6
03/19/20251,517.81,556.61,513.21,556.6
03/20/20251,5601,577.81,5441,556.6
03/21/20251,542.21,5521,513.81,535.6
03/24/20251,556.61,5581,489.41,507
03/25/20251,5001,5161,4901,504.4
03/26/20251,511.21,511.21,471.41,472.8
03/27/20251,464.21,468.61,445.61,450
03/28/20251,437.61,463.41,430.21,449
03/31/20251,4341,444.41,394.61,406
04/01/20251,418.21,433.81,403.61,415.2
04/02/20251,4151,423.41,4041,420.8
04/03/20251,361.81,3961,306.21,306.2
04/04/20251,3011,312.21,2191,259.6
04/07/20251,192.61,3501,145.81,233.8
04/08/20251,279.41,334.81,263.41,308.2
04/09/20251,2601,3051,2481,281
04/10/20251,4881,4981,353.21,353.2
04/11/20251,351.41,355.81,288.81,330.6
04/14/20251,374.81,425.41,345.21,419.8
04/15/20251,4141,447.41,4111,447.4
04/16/20251,425.41,4411,410.41,441
04/17/20251,430.21,439.21,387.21,400.4
04/22/20251,399.61,415.21,363.41,415
04/23/20251,4351,486.21,425.81,470
04/24/20251,460.21,484.81,4471,468.4
04/25/20251,4881,500.81,464.81,466.4
04/28/20251,460.61,465.81,395.61,440.8
04/29/20251,452.61,4661,438.61,448.4
04/30/20251,419.61,421.41,3661,417.8
05/02/20251,420.21,471.21,397.81,468
05/05/20251,463.81,486.21,4601,479
05/06/20251,473.61,484.41,451.81,484.4
05/07/20251,485.81,5371,482.81,527.2
05/08/20251,5791,5981,5581,562.4
05/09/20251,5751,593.21,570.21,583.6
05/12/20251,6001,662.41,6001,657.6
05/13/20251,6691,7031,646.41,687.6
05/14/20251,7001,708.41,646.21,649.4
05/15/20251,648.41,650.61,612.61,621.8
05/16/20251,6351,668.41,6331,637
05/19/20251,633.61,658.41,625.61,655.6
05/20/20251,654.21,6591,617.81,620
05/21/20251,6121,626.21,6041,623
05/22/20251,6101,622.81,595.81,608.4
05/23/20251,618.41,6281,556.41,586.2
05/26/20251,6141,619.81,605.21,605.8
05/27/20251,611.41,636.41,607.81,621
05/28/20251,619.21,6261,609.81,619.8
05/29/20251,6581,6871,657.81,680
05/30/20251,668.61,7011,6681,689.6
06/02/20251,667.41,6801,612.81,655.2
06/03/20251,6601,673.61,645.21,671.2
06/04/20251,674.21,697.81,658.41,682.8
06/05/20251,687.81,7261,668.81,705.2
06/06/20251,697.21,736.61,688.81,724.8
06/09/20251,7111,7301,703.21,707.2
06/10/20251,702.41,750.41,699.41,744.8
06/11/20251,738.41,744.61,7121,721.8
06/12/20251,709.81,720.41,681.41,700
06/13/20251,651.61,6611,630.61,656.2
06/16/20251,6591,6981,6561,687.4
06/17/20251,6811,6941,660.81,682.4
06/18/20251,677.21,6921,597.41,603.8
06/19/20251,570.21,587.81,5471,548.2
06/20/20251,561.41,5681,521.61,531.6
06/23/20251,526.41,5561,524.81,542
06/24/20251,5951,603.61,568.41,596.2
06/25/20251,6001,603.21,579.41,582.8
06/26/20251,593.61,5971,5271,532
06/27/20251,551.81,583.21,551.81,576.6
06/30/20251,581.61,5871,5481,558.4
07/01/20251,564.41,566.41,532.41,532.4
07/02/20251,541.81,5451,519.61,530.6
07/03/20251,527.41,5411,516.81,535
07/04/20251,526.61,5301,516.81,518
07/07/20251,5241,5661,5211,562.8
07/08/20251,5651,5691,545.41,563.6
07/09/20251,568.81,582.61,552.81,575.6
07/10/20251,583.41,5851,5111,511
07/11/20251,513.61,525.81,508.21,519
07/14/20251,5051,510.61,480.21,509.8
07/15/20251,5281,532.81,512.81,513.2
07/16/20251,515.21,543.21,507.21,511.4
07/17/20251,542.61,555.41,527.21,551.6
07/18/20251,5551,566.61,542.61,556.2
07/21/20251,563.21,5671,5471,562
07/22/20251,544.61,560.41,533.81,549.6
07/23/20251,553.81,561.41,517.81,533.2
07/24/20251,5481,556.81,523.81,542.4
07/25/20251,539.41,559.21,522.41,559.2
07/28/20251,573.41,594.61,569.81,583.4
07/29/20251,587.21,5941,5271,527
07/30/20251,513.61,534.41,506.81,528.6
07/31/20251,546.21,5481,509.61,510.6
08/01/20251,4941,507.41,4441,448.4
08/04/20251,446.41,458.61,433.81,457.2
08/05/20251,469.41,489.61,4461,452.2
08/06/20251,4751,496.21,470.21,488
08/07/20251,491.21,534.21,489.81,521
08/08/20251,5141,5181,485.21,494.8
08/11/20251,5141,522.41,492.61,495.6
08/12/20251,5001,5041,453.61,463.6
08/13/20251,470.21,4801,454.61,465
08/14/20251,246.61,405.61,1651,392.6
08/15/20251,392.81,396.41,350.21,396.4
08/18/20251,4001,443.41,397.81,435.2
08/19/20251,4391,461.61,415.41,450
08/20/20251,4481,467.61,440.61,453.2
08/21/20251,452.61,457.41,438.61,443.4
08/22/20251,4401,489.41,4361,474.4
08/25/20251,4701,4841,459.61,472
08/26/20251,4651,477.81,431.41,431.4
08/27/20251,4381,4481,418.21,440
08/28/20251,4411,452.41,4351,442.6
08/29/20251,437.41,455.21,427.61,434.4
09/01/20251,4401,444.21,421.61,423
09/02/20251,416.21,428.61,376.21,376.2
09/03/20251,3851,409.41,383.41,394.4
09/04/20251,385.81,396.41,370.21,377.8
09/05/20251,391.41,4041,379.21,386.4
09/08/20251,3891,395.61,3731,390.6
09/09/20251,3951,421.61,385.21,403
09/10/20251,405.21,412.21,364.41,365.8
09/11/20251,361.21,364.41,3511,360.4
09/12/20251,366.41,3711,345.21,345.2
09/15/20251,3561,373.41,3491,349
09/16/20251,366.61,370.41,3211,321
09/17/20251,3341,3771,309.41,377
09/18/20251,3901,400.61,366.21,395.2
09/19/20251,3901,396.21,366.61,379.8
09/22/20251,375.61,391.81,371.21,379.2
09/23/20251,384.61,397.41,3711,374.6
09/24/20251,372.21,390.61,354.21,386.4
09/25/20251,382.81,391.61,3671,378.2
09/26/20251,378.61,384.41,3511,353
09/29/20251,3651,3731,347.81,367.6
09/30/20251,364.81,3761,343.81,365
10/01/20251,3581,3771,3491,368
10/02/20251,376.61,457.41,376.41,456
10/03/20251,466.81,480.21,4341,445.6
10/06/20251,4421,485.41,4411,476.6
10/07/20251,475.61,491.41,460.41,479.8
10/08/20251,4711,500.41,4341,498
10/09/20251,498.61,5231,483.81,495.6
10/10/20251,498.61,517.61,467.61,467.6
10/13/20251,491.61,493.21,4731,478.4
10/14/20251,4551,469.81,441.61,460.4
10/15/20251,468.61,4791,453.41,457.6
10/16/20251,4551,477.61,435.61,464.4
10/17/20251,4401,4611,426.21,446.6
10/20/20251,4671,4721,4441,464
10/21/20251,4551,481.21,449.81,480.4
10/22/20251,488.41,518.21,475.41,492.2
10/23/20251,500.81,507.21,4781,494.2
10/24/20251,505.21,519.41,5011,512.6
10/27/20251,528.81,5341,491.81,505.4
10/28/20251,5011,502.41,436.41,448.8
10/29/20251,565.21,600.81,515.21,521.6
10/30/20251,511.81,5291,483.61,516.4
10/31/20251,5291,5301,478.21,488.6
11/03/20251,480.41,491.81,433.21,437
11/04/20251,415.61,425.81,4011,411.6
11/05/20251,3971,413.61,389.41,407.2
11/06/20251,4031,408.41,367.21,369.2
11/07/20251,368.61,376.61,333.41,337.2
11/10/20251,366.21,372.41,3461,354
11/11/20251,358.61,474.21,357.61,467.2
11/12/20251,475.81,478.61,438.41,458.2
11/13/20251,4661,4791,416.21,416.2
11/14/20251,404.81,415.61,383.61,408.4
11/17/20251,402.41,404.21,3531,369
11/18/20251,344.61,3511,315.41,316.2
11/19/20251,316.81,3561,298.41,324
11/20/20251,3401,3431,310.61,311
11/21/20251,2891,308.61,279.41,301
11/24/20251,3151,3271,298.41,317
11/25/20251,313.21,3261,299.21,326
11/26/20251,340.21,3471,318.61,340.2
11/27/20251,336.61,360.61,3311,345.8
11/28/20251,342.81,348.81,328.41,340.6
12/01/20251,3401,357.21,324.41,347.4
12/02/20251,334.81,3601,3291,352
12/03/20251,3681,3951,347.41,363.8
12/04/20251,3751,3891,327.41,330.6
12/05/20251,3321,358.61,321.81,349.4
12/08/20251,359.21,372.81,3341,334
12/09/20251,3371,343.81,318.61,318.6
12/10/20251,3201,335.21,3061,333.8
12/11/20251,331.81,3361,304.61,331
12/12/20251,335.61,360.81,332.21,333.8
12/15/20251,338.81,358.41,3341,352
12/16/20251,349.41,365.21,339.81,350.4
12/17/20251,3501,3521,322.41,329.6
12/18/20251,334.41,3861,325.21,370.2
12/19/20251,3701,383.41,366.21,377.4
12/22/20251,3741,380.41,366.61,374.6
12/23/20251,374.21,385.41,361.81,363.2
12/24/20251,356.81,3681,355.21,368
12/29/20251,3681,3861,3631,374.8
12/30/20251,376.41,383.81,368.61,380.2
12/31/20251,3711,376.61,367.81,375