TipRanks
Go Ultimate55% OFF

Adyen (0YP5) Historical Prices

GB:0YP5 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026814.10837.90806.10826.90826.90+1.58%29,5240.72
Oct 29, 2026816.50840.70813.50814.00814.00-0.49%82,1382.06
Oct 28, 2026857.55961.55811.20818.00818.00-13.89%119,9373.14
Oct 27, 2026929.05954.90925.30950.00950.00+2.59%19,1980.50
Oct 26, 2026952.80957.30926.00926.00926.00-2.05%12,8800.34
Oct 23, 2026967.05971.70929.25945.40945.40-0.94%6,6870.17
Oct 22, 2026928.60958.75927.00954.40954.40+3.74%8,0860.21
Oct 21, 2026920.00944.05916.00920.00920.00-0.49%40,5941.04
Oct 20, 2026932.90934.70910.00924.50924.50-0.63%48,0621.25
Oct 19, 2026938.00947.10923.55930.40930.40-3.20%6,1370.16
Oct 16, 2026949.05966.80942.80961.20961.20+1.97%24,5900.62
Oct 15, 2026918.20942.60916.20942.60942.60+2.07%15,2210.39
Oct 14, 2026932.50948.50920.10923.50923.50-0.95%11,7830.30
Oct 13, 2026925.45938.90906.50932.40932.40+1.26%5,7700.14
Oct 12, 2026899.75920.80896.60920.80920.80+3.82%6,8550.17
Oct 09, 2026875.05890.75869.60886.90886.90+2.94%6,3690.16
Oct 08, 2026860.80871.60852.25861.60861.60-0.62%57,9091.46
Oct 07, 2026862.50869.50853.30867.00867.00-0.09%19,0500.48
Oct 06, 2026865.05879.70858.35867.80867.80+0.61%7,1970.18
Oct 05, 2026855.55864.80845.30862.50862.50+0.36%14,0700.35
Oct 02, 2026865.05878.50855.60859.40859.40+0.56%16,8500.41
Oct 01, 2026867.85875.90850.30854.65854.65-2.78%32,6090.79
Sep 30, 2026872.30890.00864.10879.10879.10+1.05%27,1490.65
Sep 29, 2026872.50883.80864.50870.00870.00+0.81%56,3601.34
Sep 28, 2026874.90879.60860.40863.00863.00-1.51%15,0610.35
Sep 25, 2026850.20877.90843.85876.20876.20+1.77%132,6193.19
Sep 24, 2026861.05869.50843.50861.00861.00+0.17%46,6091.12
Sep 23, 2026897.65899.80856.10859.50859.50-4.78%50,4281.20
Sep 22, 2026898.70918.20889.90902.60902.60+1.36%53,9591.29
Sep 21, 2026890.50891.25875.45890.50890.50+0.97%23,3280.56
Sep 18, 2026909.05924.90875.50881.95881.95-3.41%52,6801.28
Sep 17, 2026922.00922.20902.60913.10913.10-0.17%11,7800.28
Sep 16, 2026925.05933.30909.80914.70914.70-2.44%128,1293.22
Sep 15, 2026947.65949.90929.75937.55937.55-1.50%86,6412.24
Sep 14, 2026924.90952.35920.90951.80951.80+2.49%10,7580.28
Sep 11, 2026922.90929.60911.35928.70928.70-0.47%18,0470.46
Sep 10, 2026950.10952.00917.45933.08933.08-2.66%15,3740.38
Sep 09, 2026975.05994.80945.60958.58958.58-3.21%22,2580.56
Sep 08, 20261,003.051,010.00983.00990.38990.38-1.05%28,0500.69
Sep 07, 20261,024.201,026.40996.701,000.871,000.87-3.58%26,3520.65
Sep 04, 20261,044.251,046.001,026.601,038.061,038.06-1.09%162,5664.25
Sep 03, 20261,042.351,063.401,036.601,049.541,049.54+1.85%19,4200.51
Sep 02, 2026999.701,046.20977.301,030.481,030.48+2.35%12,7970.32
Sep 01, 20261,043.501,044.801,006.801,006.801,006.80-5.54%53,4631.35
Aug 31, 20261,081.201,081.201,047.401,065.831,065.83-2.01%16,1880.40
Aug 28, 20261,088.201,094.401,076.401,087.751,087.75+0.48%40,3360.97
Aug 27, 20261,072.401,093.601,066.401,082.581,082.58+0.39%8,0670.19
Aug 26, 20261,071.301,082.101,064.601,078.341,078.34+0.25%13,4520.31
Aug 25, 20261,078.701,082.201,065.901,075.631,075.63-0.24%47,5891.09
Aug 24, 20261,074.101,085.201,071.001,078.201,078.20+0.65%19,8500.46