Adyen(ADYYF)
$970.47-3.53 (-0.36%)
ADYYF
Adyen historical prices
$970.47
At close:-3.53 (-0.36%)
Adyen (ADYYF) Historical Prices
510 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 980.00 | 980.00 | 930.00 | 970.47 | 970.47 | -0.36% | 193 | 0.25 |
| Nov 10, 2026 | 941.50 | 974.00 | 941.00 | 974.00 | 974.00 | +2.98% | 273 | 0.35 |
| Nov 09, 2026 | 961.50 | 1,035.00 | 961.50 | 980.00 | 980.00 | +3.61% | 4,721 | 6.63 |
| Nov 06, 2026 | 1,043.00 | 1,043.00 | 945.83 | 945.83 | 945.83 | -3.15% | 349 | 0.49 |
| Nov 05, 2026 | 990.00 | 1,067.00 | 946.50 | 976.63 | 976.63 | +0.18% | 138 | 0.19 |
| Nov 04, 2026 | 932.60 | 983.00 | 921.17 | 974.83 | 974.83 | +6.89% | 1,362 | 1.97 |
| Nov 03, 2026 | 955.52 | 980.99 | 912.00 | 912.00 | 912.00 | -0.55% | 439 | 0.64 |
| Nov 02, 2026 | 993.00 | 993.00 | 917.00 | 917.01 | 917.01 | -2.98% | 50 | 0.07 |
| Oct 30, 2026 | 907.00 | 970.00 | 907.00 | 945.19 | 945.19 | +0.83% | 77 | 0.11 |
| Oct 29, 2026 | 969.50 | 969.50 | 905.26 | 937.38 | 937.38 | +3.55% | 86 | 0.12 |
| Oct 28, 2026 | 955.66 | 955.66 | 903.68 | 905.26 | 905.26 | -12.15% | 124 | 0.18 |
| Oct 27, 2026 | 1,001.66 | 1,030.50 | 988.00 | 1,030.50 | 1,030.50 | -4.57% | 75 | 0.11 |
| Oct 26, 2026 | 1,088.00 | 1,088.00 | 1,023.84 | 1,079.82 | 1,079.82 | +4.24% | 2,017 | 3.04 |
| Oct 23, 2026 | 1,008.91 | 1,088.00 | 1,008.91 | 1,035.86 | 1,035.86 | +2.63% | 86 | 0.12 |
| Oct 22, 2026 | 1,021.00 | 1,086.00 | 1,009.29 | 1,009.29 | 1,009.29 | +0.99% | 64 | 0.09 |
| Oct 21, 2026 | 1,088.00 | 1,088.00 | 999.39 | 999.39 | 999.39 | +0.81% | 117 | 0.17 |
| Oct 20, 2026 | 998.68 | 1,088.00 | 991.40 | 991.40 | 991.40 | +0.69% | 1,027 | 1.50 |
| Oct 19, 2026 | 1,004.79 | 1,088.00 | 984.63 | 984.63 | 984.63 | -2.99% | 1,078 | 1.62 |
| Oct 16, 2026 | 1,042.00 | 1,088.00 | 1,008.00 | 1,015.00 | 1,015.00 | +2.14% | 88 | 0.13 |
| Oct 15, 2026 | 1,093.00 | 1,100.00 | 993.76 | 993.76 | 993.76 | -0.88% | 265 | 0.40 |
| Oct 14, 2026 | 1,009.00 | 1,047.54 | 1,002.62 | 1,002.62 | 1,002.62 | -3.65% | 73 | 0.11 |
| Oct 13, 2026 | 981.25 | 1,040.60 | 981.25 | 1,040.60 | 1,040.60 | -0.90% | 18 | 0.03 |
| Oct 12, 2026 | 980.00 | 1,056.61 | 979.75 | 1,050.00 | 1,050.00 | -0.36% | 77 | 0.11 |
| Oct 09, 2026 | 1,061.00 | 1,061.00 | 944.37 | 1,053.78 | 1,053.78 | +11.30% | 29,376 | 140.84 |
| Oct 08, 2026 | 975.00 | 1,040.46 | 946.75 | 946.75 | 946.75 | -2.16% | 61 | 0.29 |
| Oct 07, 2026 | 947.00 | 1,026.00 | 947.00 | 967.70 | 967.70 | -1.06% | 122 | 0.58 |
| Oct 06, 2026 | 978.06 | 1,045.00 | 971.06 | 978.06 | 978.06 | -3.92% | 242 | 1.17 |
| Oct 05, 2026 | 931.91 | 1,018.00 | 931.91 | 1,018.00 | 1,018.00 | +7.50% | 50 | 0.24 |
| Oct 02, 2026 | 963.00 | 997.50 | 947.00 | 947.00 | 947.00 | +0.85% | 55 | 0.26 |
| Oct 01, 2026 | 1,036.00 | 1,036.00 | 939.04 | 939.04 | 939.04 | -3.16% | 91 | 0.43 |
| Sep 30, 2026 | 1,000.00 | 1,000.00 | 958.03 | 969.71 | 969.71 | +0.53% | 23 | 0.11 |
| Sep 29, 2026 | 1,007.24 | 1,059.00 | 960.30 | 964.57 | 964.57 | +1.86% | 70 | 0.32 |
| Sep 28, 2026 | 941.98 | 1,003.18 | 936.70 | 947.00 | 947.00 | -8.06% | 64 | 0.29 |
| Sep 25, 2026 | 939.29 | 1,031.89 | 939.29 | 1,030.00 | 1,030.00 | +8.65% | 28 | 0.13 |
| Sep 24, 2026 | 946.77 | 948.00 | 946.77 | 948.00 | 948.00 | +1.24% | 39 | 0.18 |
| Sep 23, 2026 | 947.05 | 988.75 | 936.43 | 936.43 | 936.43 | -6.36% | 26 | 0.12 |
| Sep 22, 2026 | 1,006.99 | 1,006.99 | 999.99 | 999.99 | 999.99 | -0.70% | 16 | 0.07 |
| Sep 21, 2026 | 1,080.08 | 1,080.08 | 1,006.99 | 1,006.99 | 1,006.99 | 0.00% | 8 | 0.03 |
| Sep 18, 2026 | 1,008.00 | 1,065.00 | 1,006.99 | 1,006.99 | 1,006.99 | -0.94% | 81 | 0.35 |
| Sep 17, 2026 | 1,015.00 | 1,111.68 | 1,015.00 | 1,016.50 | 1,016.50 | -9.32% | 3,315 | 18.49 |
| Sep 16, 2026 | 1,119.71 | 1,120.99 | 1,021.24 | 1,120.99 | 1,120.99 | +6.07% | 5 | 0.03 |
| Sep 15, 2026 | 1,069.36 | 1,069.36 | 1,042.14 | 1,056.89 | 1,056.89 | -5.89% | 102 | 0.56 |
| Sep 14, 2026 | 1,152.25 | 1,159.49 | 1,035.43 | 1,123.02 | 1,123.02 | +9.00% | 54 | 0.08 |
| Sep 11, 2026 | 1,030.29 | 1,030.29 | 1,030.29 | 1,030.29 | 1,030.29 | -0.84% | 1,035 | 1.62 |
| Sep 10, 2026 | 1,032.00 | 1,105.00 | 1,032.00 | 1,039.00 | 1,039.00 | -1.53% | 52 | 0.08 |
| Sep 09, 2026 | 1,067.56 | 1,122.13 | 1,055.18 | 1,055.18 | 1,055.18 | -6.50% | 30 | 0.04 |
| Sep 08, 2026 | 1,192.72 | 1,192.72 | 1,128.50 | 1,128.50 | 1,128.50 | -2.06% | 196 | 0.29 |
| Sep 07, 2026 | 1,268.00 | 1,268.00 | 1,145.19 | 1,152.19 | 1,152.19 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1,268.00 | 1,268.00 | 1,145.19 | 1,152.19 | 1,152.19 | -1.96% | 67 | 0.10 |
| Sep 03, 2026 | 1,259.00 | 1,259.00 | 1,175.18 | 1,175.18 | 1,175.18 | +1.17% | 80 | 0.12 |
