Adyen N.V. ADYYF
930.37 USD 0.00 (+0.00%)
Regular-session close
975.00 Day range 975.00
880.00 52-week range 1,736.00
- YTD
- -41.15%
- 1 year
- -42.37%
ADYYF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 930.37 | 930.37 | 930.37 | 930.37 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 923.37 | 930.37 | 923.37 | 930.37 | -40.10 | -4.13% | 100 |
| Nov 11, 2026 | 980.00 | 980.00 | 930.00 | 970.47 | -3.53 | -0.36% | 200 |
| Nov 10, 2026 | 941.50 | 974.00 | 941.00 | 974.00 | -6.00 | -0.61% | 300 |
| Nov 9, 2026 | 961.50 | 1,035.00 | 961.50 | 980.00 | +34.17 | +3.61% | 4,700 |
| Nov 6, 2026 | 1,043.00 | 1,043.00 | 945.83 | 945.83 | -30.80 | -3.15% | 300 |
| Nov 5, 2026 | 990.00 | 1,067.00 | 946.50 | 976.63 | +1.80 | +0.18% | 100 |
| Nov 4, 2026 | 932.60 | 983.00 | 921.17 | 974.83 | +62.83 | +6.89% | 1,400 |
| Nov 3, 2026 | 955.52 | 980.99 | 912.00 | 912.00 | -5.01 | -0.55% | 400 |
| Nov 2, 2026 | 993.00 | 993.00 | 917.00 | 917.01 | -28.17 | -2.98% | 100 |
| Oct 30, 2026 | 907.00 | 970.00 | 907.00 | 945.18 | +7.80 | +0.83% | 100 |
| Oct 29, 2026 | 969.50 | 969.50 | 905.26 | 937.38 | +32.12 | +3.55% | 100 |
| Oct 28, 2026 | 955.66 | 955.66 | 903.68 | 905.26 | -125.24 | -12.15% | 100 |
| Oct 27, 2026 | 1,001.66 | 1,030.50 | 988.00 | 1,030.50 | -49.32 | -4.57% | 100 |
| Oct 26, 2026 | 1,088.00 | 1,088.00 | 1,023.84 | 1,079.82 | +43.96 | +4.24% | 2,000 |
| Oct 23, 2026 | 1,008.91 | 1,088.00 | 1,008.91 | 1,035.86 | +26.57 | +2.63% | 100 |
| Oct 22, 2026 | 1,021.00 | 1,086.00 | 1,009.29 | 1,009.29 | +9.90 | +0.99% | 100 |
| Oct 21, 2026 | 1,088.00 | 1,088.00 | 999.39 | 999.39 | +7.99 | +0.81% | 100 |
| Oct 20, 2026 | 998.68 | 1,088.00 | 991.40 | 991.40 | +6.77 | +0.69% | 1,000 |
| Oct 19, 2026 | 1,004.79 | 1,088.00 | 984.63 | 984.63 | -30.37 | -2.99% | 1,100 |
| Oct 16, 2026 | 1,042.00 | 1,088.00 | 1,008.00 | 1,015.00 | +21.24 | +2.14% | 100 |
| Oct 15, 2026 | 1,093.00 | 1,100.00 | 993.76 | 993.76 | -8.86 | -0.88% | 300 |
| Oct 14, 2026 | 1,009.00 | 1,047.54 | 1,002.62 | 1,002.62 | -37.97 | -3.65% | 100 |
| Oct 13, 2026 | 981.25 | 1,040.59 | 981.25 | 1,040.59 | -9.41 | -0.90% | 100 |
| Oct 12, 2026 | 980.00 | 1,056.61 | 979.75 | 1,050.00 | -3.78 | -0.36% | 100 |
| Oct 9, 2026 | 1,061.00 | 1,061.00 | 944.37 | 1,053.78 | +107.03 | +11.30% | 29,400 |
| Oct 8, 2026 | 975.00 | 1,040.46 | 946.75 | 946.75 | -20.95 | -2.16% | 100 |
| Oct 7, 2026 | 947.00 | 1,026.00 | 947.00 | 967.70 | -10.36 | -1.06% | 100 |
| Oct 6, 2026 | 978.06 | 1,045.00 | 971.06 | 978.06 | -39.94 | -3.92% | 200 |
| Oct 5, 2026 | 931.91 | 1,018.00 | 931.91 | 1,018.00 | +71.00 | +7.50% | 100 |
| Oct 2, 2026 | 963.00 | 997.50 | 947.00 | 947.00 | +7.97 | +0.85% | 100 |
| Oct 1, 2026 | 1,036.00 | 1,036.00 | 939.03 | 939.03 | -30.68 | -3.16% | 100 |
| Sep 30, 2026 | 1,000.00 | 1,000.00 | 958.03 | 969.71 | +5.14 | +0.53% | 100 |
| Sep 29, 2026 | 1,007.24 | 1,059.00 | 960.30 | 964.57 | +17.57 | +1.86% | 100 |
| Sep 28, 2026 | 941.98 | 1,003.18 | 936.70 | 947.00 | -83.00 | -8.06% | 100 |
| Sep 25, 2026 | 939.29 | 1,031.89 | 939.29 | 1,030.00 | +82.00 | +8.65% | 100 |
| Sep 24, 2026 | 946.77 | 948.00 | 946.77 | 948.00 | +11.57 | +1.24% | 100 |
| Sep 23, 2026 | 947.05 | 988.74 | 936.43 | 936.43 | -63.56 | -6.36% | 100 |
| Sep 22, 2026 | 1,006.99 | 1,006.99 | 999.99 | 999.99 | -7.00 | -0.70% | 100 |
| Sep 21, 2026 | 1,080.08 | 1,080.08 | 1,006.99 | 1,006.99 | 0.00 | 0.00% | 100 |
| Sep 18, 2026 | 1,008.00 | 1,065.00 | 1,006.99 | 1,006.99 | -9.51 | -0.94% | 100 |
| Sep 17, 2026 | 1,015.00 | 1,111.68 | 1,015.00 | 1,016.50 | -104.49 | -9.32% | 3,300 |
| Sep 16, 2026 | 1,119.71 | 1,120.99 | 1,021.24 | 1,120.99 | +64.10 | +6.06% | 100 |
| Sep 15, 2026 | 1,069.36 | 1,069.36 | 1,042.14 | 1,056.89 | -66.13 | -5.89% | 100 |
| Sep 14, 2026 | 1,152.25 | 1,159.49 | 1,035.43 | 1,123.02 | +92.73 | +9.00% | 100 |
| Sep 11, 2026 | 1,030.29 | 1,030.29 | 1,030.29 | 1,030.29 | -8.71 | -0.84% | 1,000 |
| Sep 10, 2026 | 1,032.00 | 1,105.00 | 1,032.00 | 1,039.00 | -16.18 | -1.53% | 100 |
| Sep 9, 2026 | 1,067.56 | 1,122.13 | 1,055.18 | 1,055.18 | -73.32 | -6.50% | 100 |
| Sep 8, 2026 | 1,192.72 | 1,192.72 | 1,128.50 | 1,128.50 | -23.69 | -2.06% | 200 |
| Sep 4, 2026 | 1,268.00 | 1,268.00 | 1,145.19 | 1,152.19 | -22.99 | -1.96% | 100 |
| Sep 3, 2026 | 1,259.00 | 1,259.00 | 1,175.18 | 1,175.18 | +13.54 | +1.17% | 100 |
| Sep 2, 2026 | 1,162.53 | 1,256.94 | 1,161.64 | 1,161.64 | +22.64 | +1.99% | 100 |
| Sep 1, 2026 | 1,150.61 | 1,201.11 | 1,138.52 | 1,139.00 | -142.18 | -11.10% | 100 |
| Aug 31, 2026 | 1,283.90 | 1,283.90 | 1,208.89 | 1,281.18 | -2.82 | -0.22% | 200 |
| Aug 28, 2026 | 1,335.00 | 1,335.00 | 1,245.00 | 1,284.00 | +46.00 | +3.72% | 200 |
| Aug 27, 2026 | 1,310.72 | 1,310.72 | 1,238.00 | 1,238.00 | -62.46 | -4.80% | 100 |
| Aug 26, 2026 | 1,245.00 | 1,300.46 | 1,245.00 | 1,300.46 | -23.54 | -1.78% | 100 |
| Aug 25, 2026 | 1,245.00 | 1,324.00 | 1,245.00 | 1,324.00 | +1.06 | +0.08% | 100 |
| Aug 24, 2026 | 1,293.70 | 1,329.72 | 1,238.00 | 1,322.94 | +85.35 | +6.90% | 300 |
| Aug 21, 2026 | 1,255.46 | 1,336.25 | 1,237.59 | 1,237.59 | +5.35 | +0.43% | 100 |
| Aug 20, 2026 | 1,240.00 | 1,240.00 | 1,232.24 | 1,232.24 | +78.16 | +6.77% | 100 |
| Aug 19, 2026 | 1,202.68 | 1,202.68 | 1,154.08 | 1,154.08 | -17.95 | -1.53% | 100 |
| Aug 18, 2026 | 1,173.21 | 1,173.21 | 1,165.88 | 1,172.03 | -12.70 | -1.07% | 100 |
| Aug 17, 2026 | 1,210.00 | 1,233.00 | 1,136.46 | 1,184.73 | -31.27 | -2.57% | 200 |
| Aug 14, 2026 | 1,240.00 | 1,283.24 | 1,182.00 | 1,216.00 | +16.00 | +1.33% | 400 |
65 days, newest first. Daily bars as drawn on the ADYYF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.