Adyen (1N8) Historical Prices
66 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 879.00 | 893.80 | 877.20 | 893.80 | 893.80 | +4.09% | 1,262 | 1.61 |
| Nov 04, 2026 | 834.90 | 861.80 | 834.90 | 858.70 | 858.70 | +3.75% | 1,201 | 1.55 |
| Nov 03, 2026 | 836.80 | 836.80 | 820.00 | 827.70 | 827.70 | -2.76% | 723 | 0.94 |
| Nov 02, 2026 | 822.10 | 854.60 | 819.00 | 851.20 | 851.20 | +3.55% | 1,592 | 2.09 |
| Oct 30, 2026 | 822.40 | 836.70 | 820.10 | 822.00 | 822.00 | +0.61% | 666 | 0.87 |
| Oct 29, 2026 | 820.70 | 840.30 | 814.00 | 817.00 | 817.00 | -0.11% | 1,810 | 2.41 |
| Oct 28, 2026 | 832.80 | 849.00 | 812.40 | 817.90 | 817.90 | -13.62% | 3,891 | 5.57 |
| Oct 27, 2026 | 936.00 | 952.60 | 925.70 | 946.90 | 946.90 | +1.92% | 972 | 1.40 |
| Oct 26, 2026 | 950.10 | 951.60 | 928.80 | 929.10 | 929.10 | -1.37% | 458 | 0.65 |
| Oct 23, 2026 | 959.00 | 959.00 | 930.30 | 942.00 | 942.00 | -1.42% | 1,107 | 1.56 |
| Oct 22, 2026 | 936.10 | 958.50 | 928.30 | 955.60 | 955.60 | +1.63% | 568 | 0.80 |
| Oct 21, 2026 | 921.60 | 943.60 | 917.60 | 940.30 | 940.30 | +1.74% | 900 | 1.27 |
| Oct 20, 2026 | 926.90 | 930.20 | 916.00 | 924.20 | 924.20 | -0.45% | 504 | 0.70 |
| Oct 19, 2026 | 944.90 | 946.00 | 924.40 | 928.40 | 928.40 | -1.63% | 312 | 0.43 |
| Oct 16, 2026 | 948.00 | 966.80 | 943.80 | 943.80 | 943.80 | +0.67% | 666 | 0.92 |
| Oct 15, 2026 | 925.10 | 939.40 | 922.80 | 937.50 | 937.50 | +1.66% | 467 | 0.63 |
| Oct 14, 2026 | 931.50 | 946.80 | 919.00 | 922.20 | 922.20 | -0.41% | 731 | 0.99 |
| Oct 13, 2026 | 932.50 | 936.30 | 911.10 | 926.00 | 926.00 | +0.49% | 497 | 0.67 |
| Oct 12, 2026 | 899.60 | 921.50 | 899.60 | 921.50 | 921.50 | +4.00% | 286 | 0.38 |
| Oct 09, 2026 | 876.30 | 890.00 | 870.10 | 886.10 | 886.10 | +2.66% | 991 | 1.33 |
| Oct 08, 2026 | 856.90 | 870.70 | 854.40 | 863.10 | 863.10 | -0.48% | 269 | 0.36 |
| Oct 07, 2026 | 862.90 | 867.30 | 853.60 | 867.30 | 867.30 | +0.06% | 592 | 0.80 |
| Oct 06, 2026 | 861.80 | 877.90 | 858.30 | 866.80 | 866.80 | +0.28% | 651 | 0.88 |
| Oct 05, 2026 | 857.90 | 864.40 | 846.20 | 864.40 | 864.40 | +0.39% | 675 | 0.92 |
| Oct 02, 2026 | 864.60 | 877.90 | 857.60 | 861.00 | 861.00 | +0.44% | 681 | 0.93 |
| Oct 01, 2026 | 874.40 | 874.40 | 850.70 | 857.20 | 857.20 | -2.40% | 998 | 1.38 |
| Sep 30, 2026 | 875.40 | 883.00 | 872.70 | 878.30 | 878.30 | +1.40% | 414 | 0.57 |
| Sep 29, 2026 | 871.60 | 883.00 | 864.60 | 866.20 | 866.20 | +0.59% | 914 | 1.28 |
| Sep 28, 2026 | 873.60 | 878.70 | 860.80 | 861.10 | 861.10 | -1.63% | 939 | 1.31 |
| Sep 25, 2026 | 848.90 | 876.70 | 844.40 | 875.40 | 875.40 | +3.56% | 631 | 0.88 |
| Sep 24, 2026 | 865.70 | 865.70 | 845.30 | 845.30 | 845.30 | -1.98% | 554 | 0.77 |
| Sep 23, 2026 | 893.70 | 893.70 | 858.60 | 862.40 | 862.40 | -4.65% | 1,415 | 2.01 |
| Sep 22, 2026 | 896.00 | 917.90 | 890.30 | 904.50 | 904.50 | +1.82% | 1,401 | 2.02 |
| Sep 21, 2026 | 887.80 | 890.00 | 876.40 | 888.30 | 888.30 | +0.60% | 542 | 0.78 |
| Sep 18, 2026 | 909.20 | 910.60 | 876.50 | 883.00 | 883.00 | -3.23% | 1,610 | 2.34 |
| Sep 17, 2026 | 916.00 | 916.00 | 903.00 | 912.50 | 912.50 | -0.73% | 296 | 0.43 |
| Sep 16, 2026 | 922.70 | 923.00 | 910.90 | 919.20 | 919.20 | -1.36% | 959 | 1.40 |
| Sep 15, 2026 | 950.80 | 950.80 | 930.40 | 931.90 | 931.90 | -1.95% | 332 | 0.48 |
| Sep 14, 2026 | 941.50 | 951.70 | 928.60 | 950.40 | 950.40 | +2.28% | 566 | 0.82 |
| Sep 11, 2026 | 920.30 | 930.00 | 913.20 | 929.20 | 929.20 | +0.89% | 299 | 0.42 |
| Sep 10, 2026 | 947.50 | 947.50 | 918.40 | 921.00 | 921.00 | -3.04% | 633 | 0.90 |
| Sep 09, 2026 | 976.90 | 977.40 | 948.70 | 949.90 | 949.90 | -3.70% | 371 | 0.52 |
| Sep 08, 2026 | 1,004.80 | 1,005.60 | 983.20 | 986.40 | 986.40 | -1.52% | 259 | 0.35 |
| Sep 07, 2026 | 1,022.40 | 1,022.40 | 997.40 | 1,001.60 | 1,001.60 | -3.08% | 251 | 0.34 |
| Sep 04, 2026 | 1,044.60 | 1,045.20 | 1,031.20 | 1,033.40 | 1,033.40 | -0.83% | 184 | 0.25 |
| Sep 03, 2026 | 1,043.00 | 1,058.40 | 1,037.40 | 1,042.00 | 1,042.00 | +0.66% | 479 | 0.63 |
| Sep 02, 2026 | 998.60 | 1,044.80 | 996.60 | 1,035.20 | 1,035.20 | +2.41% | 632 | 0.78 |
| Sep 01, 2026 | 1,036.40 | 1,041.00 | 1,009.60 | 1,010.80 | 1,010.80 | -4.03% | 629 | 0.77 |
| Aug 31, 2026 | 1,080.60 | 1,080.60 | 1,052.40 | 1,053.20 | 1,053.20 | -3.38% | 338 | 0.41 |
| Aug 28, 2026 | 1,085.80 | 1,093.60 | 1,080.20 | 1,090.00 | 1,090.00 | +0.91% | 472 | 0.57 |
