Adyen NV (ADYEN.AS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 937.00 | 949.00 | 927.20 | 930.30 | -0.31% | 95,280 |
| 2026-08-06 | 950.00 | 954.10 | 930.60 | 933.20 | -1.12% | 95,378 |
| 2026-08-05 | 942.00 | 958.70 | 931.20 | 943.80 | +0.58% | 115,798 |
| 2026-08-04 | 915.50 | 941.50 | 914.00 | 938.40 | +3.33% | 127,463 |
| 2026-08-03 | 883.40 | 928.30 | 883.40 | 908.20 | +3.57% | 157,800 |
| 2026-07-31 | 894.90 | 903.50 | 875.60 | 876.90 | -0.94% | 137,953 |
| 2026-07-30 | 876.80 | 891.50 | 875.60 | 885.20 | +0.48% | 104,475 |
| 2026-07-29 | 892.00 | 894.80 | 862.80 | 881.00 | -1.37% | 117,181 |
| 2026-07-28 | 842.00 | 906.30 | 832.80 | 893.20 | +6.87% | 172,898 |
| 2026-07-27 | 809.60 | 842.20 | 808.00 | 835.80 | +4.34% | 165,451 |
| 2026-07-24 | 794.20 | 806.70 | 788.60 | 801.00 | +0.70% | 94,757 |
| 2026-07-23 | 816.70 | 821.70 | 795.40 | 795.40 | -3.11% | 150,647 |
| 2026-07-22 | 817.30 | 835.10 | 806.50 | 820.90 | +0.04% | 107,889 |
| 2026-07-21 | 812.00 | 820.70 | 803.40 | 820.60 | -0.07% | 142,002 |
| 2026-07-20 | 828.50 | 840.30 | 808.80 | 821.20 | -1.43% | 118,638 |
| 2026-07-17 | 847.00 | 857.40 | 824.10 | 833.10 | -2.45% | 126,949 |
| 2026-07-16 | 875.10 | 880.20 | 848.10 | 854.00 | -2.06% | 97,009 |
| 2026-07-15 | 821.40 | 872.00 | 821.10 | 872.00 | +5.38% | 215,344 |
| 2026-07-14 | 830.50 | 836.50 | 803.20 | 827.50 | -1.92% | 161,589 |
| 2026-07-13 | 842.00 | 854.50 | 836.90 | 843.70 | -0.34% | 69,849 |
| 2026-07-10 | 838.00 | 856.70 | 830.70 | 846.60 | +1.45% | 141,954 |
| 2026-07-09 | 832.20 | 838.50 | 823.90 | 834.50 | +0.53% | 86,385 |
| 2026-07-08 | 851.30 | 851.30 | 819.30 | 830.10 | -3.26% | 107,694 |
| 2026-07-07 | 869.40 | 880.10 | 853.40 | 858.10 | -1.21% | 78,565 |
| 2026-07-06 | 868.40 | 895.20 | 862.70 | 868.60 | +0.73% | 111,001 |
| 2026-07-03 | 845.60 | 864.30 | 840.70 | 862.30 | +0.85% | 88,974 |
| 2026-07-02 | 844.40 | 860.50 | 831.50 | 855.00 | +0.67% | 127,695 |
| 2026-07-01 | 820.00 | 849.30 | 815.80 | 849.30 | +3.52% | 168,081 |
| 2026-06-30 | 833.90 | 836.10 | 811.40 | 820.40 | -1.04% | 127,642 |
| 2026-06-29 | 833.80 | 842.00 | 825.70 | 829.00 | +0.50% | 119,436 |
| 2026-06-26 | 816.80 | 830.60 | 807.50 | 824.90 | +0.37% | 187,964 |
| 2026-06-25 | 835.30 | 838.15 | 813.30 | 821.90 | -2.62% | 168,207 |
| 2026-06-24 | 838.40 | 846.80 | 828.30 | 844.00 | +1.32% | 97,515 |
| 2026-06-23 | 850.00 | 855.60 | 829.00 | 833.00 | -4.71% | 176,270 |
| 2026-06-22 | 879.70 | 891.30 | 874.20 | 874.20 | -0.18% | 118,485 |
| 2026-06-19 | 898.50 | 908.60 | 875.80 | 875.80 | -3.10% | 233,991 |
| 2026-06-18 | 884.90 | 910.50 | 873.00 | 903.80 | +1.74% | 182,225 |
| 2026-06-17 | 898.30 | 916.90 | 886.50 | 888.30 | -0.22% | 178,531 |
| 2026-06-16 | 862.20 | 901.10 | 856.10 | 890.30 | +3.66% | 198,167 |
| 2026-06-15 | 852.50 | 870.60 | 849.80 | 858.90 | +3.68% | 185,234 |
| 2026-06-12 | 805.00 | 835.50 | 795.50 | 828.40 | +5.50% | 228,606 |
| 2026-06-11 | 805.50 | 806.00 | 784.20 | 785.20 | -2.23% | 143,653 |
| 2026-06-10 | 829.60 | 833.50 | 801.00 | 803.10 | -2.43% | 133,743 |
| 2026-06-09 | 830.60 | 843.50 | 823.10 | 823.10 | -1.22% | 144,151 |
| 2026-06-08 | 821.00 | 848.80 | 815.80 | 833.30 | +1.95% | 175,179 |
| 2026-06-05 | 895.60 | 910.00 | 772.40 | 817.40 | -8.87% | 526,379 |
| 2026-06-04 | 853.30 | 901.80 | 852.00 | 897.00 | +5.75% | 158,920 |
| 2026-06-03 | 882.30 | 885.70 | 848.20 | 848.20 | -4.70% | 225,534 |
| 2026-06-02 | 919.20 | 936.80 | 889.60 | 890.00 | -2.39% | 207,160 |
| 2026-06-01 | 927.40 | 927.90 | 873.00 | 911.80 | -2.93% | 288,967 |
| 2026-05-29 | 935.80 | 951.40 | 923.40 | 939.30 | +1.28% | 305,273 |
| 2026-05-28 | 941.00 | 959.10 | 920.00 | 927.40 | -4.00% | 184,636 |
| 2026-05-27 | 970.60 | 977.90 | 961.00 | 966.00 | -0.37% | 88,063 |
| 2026-05-26 | 989.80 | 989.80 | 961.40 | 969.60 | -1.82% | 87,182 |
| 2026-05-25 | 968.00 | 996.00 | 968.00 | 987.60 | +3.10% | 92,871 |
| 2026-05-22 | 957.90 | 984.30 | 954.40 | 957.90 | +1.58% | 118,575 |
| 2026-05-21 | 955.10 | 959.10 | 928.20 | 943.00 | -1.39% | 110,920 |
| 2026-05-20 | 949.30 | 966.30 | 933.40 | 956.30 | +0.39% | 102,134 |
| 2026-05-19 | 910.00 | 956.10 | 909.00 | 952.60 | +4.76% | 144,289 |
| 2026-05-18 | 880.00 | 919.00 | 875.60 | 909.30 | +2.08% | 86,461 |
| 2026-05-15 | 888.80 | 900.10 | 885.00 | 890.80 | -0.80% | 79,325 |
| 2026-05-14 | 890.50 | 903.10 | 875.50 | 898.00 | +2.05% | 86,458 |
| 2026-05-13 | 910.10 | 915.00 | 870.30 | 880.00 | -3.16% | 142,820 |
| 2026-05-12 | 910.90 | 919.30 | 900.20 | 908.70 | -1.34% | 95,133 |
| 2026-05-11 | 942.90 | 942.90 | 913.90 | 921.00 | -2.31% | 144,261 |
| 2026-05-08 | 941.80 | 971.30 | 932.00 | 942.80 | -0.64% | 111,738 |
| 2026-05-07 | 969.80 | 980.80 | 942.70 | 948.90 | -0.91% | 162,681 |
| 2026-05-06 | 978.00 | 1012.40 | 946.00 | 957.60 | -1.51% | 263,097 |
| 2026-05-05 | 973.10 | 980.40 | 919.40 | 972.30 | +0.15% | 233,313 |
| 2026-05-04 | 977.60 | 990.50 | 963.50 | 970.80 | +1.28% | 125,689 |
| 2026-04-30 | 948.80 | 968.70 | 938.50 | 958.50 | +0.14% | 120,740 |
| 2026-04-29 | 960.00 | 966.10 | 937.80 | 957.20 | +0.34% | 98,015 |
| 2026-04-28 | 960.60 | 973.30 | 953.50 | 954.00 | -1.25% | 89,126 |
| 2026-04-27 | 980.00 | 980.20 | 959.40 | 966.10 | -0.92% | 108,279 |
| 2026-04-24 | 978.50 | 1017.80 | 937.00 | 975.10 | +4.78% | 251,985 |
| 2026-04-23 | 958.00 | 965.40 | 928.30 | 930.60 | -4.10% | 103,276 |
| 2026-04-22 | 979.00 | 982.10 | 963.90 | 970.40 | -1.11% | 82,687 |
| 2026-04-21 | 973.00 | 989.20 | 965.00 | 981.30 | +1.08% | 99,258 |
| 2026-04-20 | 965.30 | 975.80 | 957.20 | 970.80 | -1.43% | 108,310 |
| 2026-04-17 | 960.00 | 1003.00 | 959.30 | 984.90 | +2.81% | 180,330 |
| 2026-04-16 | 972.00 | 976.60 | 951.80 | 958.00 | -0.62% | 120,793 |
| 2026-04-15 | 935.90 | 964.70 | 931.40 | 964.00 | +4.09% | 136,628 |
| 2026-04-14 | 900.90 | 926.10 | 894.80 | 926.10 | +3.78% | 127,014 |
| 2026-04-13 | 852.00 | 893.00 | 843.00 | 892.40 | +3.91% | 147,920 |
| 2026-04-10 | 863.50 | 885.10 | 858.80 | 858.80 | -0.14% | 169,897 |
| 2026-04-09 | 872.20 | 872.20 | 846.60 | 860.00 | -2.06% | 165,583 |
| 2026-04-08 | 906.00 | 919.60 | 876.80 | 878.10 | +4.02% | 237,301 |
| 2026-04-07 | 854.30 | 879.80 | 836.20 | 844.20 | -0.12% | 138,746 |
| 2026-04-02 | 847.00 | 849.70 | 824.40 | 845.20 | -2.14% | 163,024 |
| 2026-04-01 | 875.50 | 881.50 | 855.80 | 863.70 | +1.54% | 170,482 |
| 2026-03-31 | 865.10 | 868.60 | 850.00 | 850.60 | -1.60% | 149,461 |
| 2026-03-30 | 852.80 | 866.90 | 842.00 | 864.40 | +1.04% | 107,817 |
| 2026-03-27 | 886.00 | 889.10 | 849.00 | 855.50 | -2.54% | 126,219 |
| 2026-03-26 | 895.10 | 895.10 | 871.10 | 877.80 | -3.17% | 142,667 |
| 2026-03-25 | 899.60 | 914.30 | 894.20 | 906.50 | +2.03% | 157,370 |
| 2026-03-24 | 884.20 | 894.00 | 874.10 | 888.50 | +1.21% | 113,821 |
| 2026-03-23 | 845.00 | 901.00 | 843.20 | 877.90 | +1.67% | 168,230 |
| 2026-03-20 | 871.60 | 884.50 | 849.50 | 863.50 | -0.24% | 318,445 |
| 2026-03-19 | 880.00 | 883.40 | 857.30 | 865.60 | -2.75% | 181,771 |
| 2026-03-18 | 907.00 | 918.10 | 881.50 | 890.10 | -2.35% | 172,316 |
| 2026-03-17 | 894.00 | 918.50 | 886.40 | 911.50 | +1.93% | 116,538 |
| 2026-03-16 | 916.50 | 922.00 | 894.10 | 894.20 | -2.12% | 111,415 |
| 2026-03-13 | 911.50 | 925.10 | 910.00 | 913.60 | -0.40% | 114,043 |
| 2026-03-12 | 920.70 | 933.40 | 913.70 | 917.30 | -0.99% | 119,811 |
| 2026-03-11 | 924.00 | 937.00 | 915.00 | 926.50 | -0.91% | 137,209 |
| 2026-03-10 | 960.10 | 965.60 | 929.80 | 935.00 | -0.82% | 131,609 |
| 2026-03-09 | 906.10 | 944.40 | 901.00 | 942.70 | +1.32% | 120,785 |
| 2026-03-06 | 950.00 | 971.50 | 925.30 | 930.40 | -0.12% | 153,828 |
| 2026-03-05 | 945.20 | 961.90 | 926.30 | 931.50 | -2.73% | 174,380 |
| 2026-03-04 | 967.00 | 981.70 | 927.90 | 957.60 | +0.90% | 205,205 |
| 2026-03-03 | 954.00 | 957.50 | 925.40 | 949.10 | -1.72% | 140,353 |
| 2026-03-02 | 965.00 | 984.70 | 953.00 | 965.70 | -2.93% | 114,468 |
| 2026-02-27 | 991.30 | 1010.00 | 979.30 | 994.80 | +0.25% | 171,883 |
| 2026-02-26 | 967.20 | 1012.20 | 963.00 | 992.30 | +2.93% | 183,904 |
| 2026-02-25 | 939.10 | 974.30 | 933.10 | 964.10 | +3.39% | 115,165 |
| 2026-02-24 | 929.80 | 961.40 | 928.70 | 932.50 | -1.56% | 167,135 |
| 2026-02-23 | 999.40 | 1009.20 | 927.10 | 947.30 | -5.42% | 193,500 |
| 2026-02-20 | 999.50 | 1008.80 | 980.70 | 1001.60 | +0.39% | 185,472 |
| 2026-02-19 | 986.90 | 1017.40 | 983.80 | 997.70 | +1.32% | 219,629 |
| 2026-02-18 | 960.00 | 992.00 | 952.60 | 984.70 | +2.91% | 268,758 |
| 2026-02-17 | 914.20 | 958.10 | 911.70 | 956.90 | +4.24% | 183,209 |
| 2026-02-16 | 906.00 | 930.30 | 902.30 | 918.00 | +2.32% | 154,296 |
| 2026-02-13 | 930.90 | 942.00 | 890.70 | 897.20 | -0.68% | 323,699 |
| 2026-02-12 | 1000.00 | 1007.60 | 903.30 | 903.30 | -21.87% | 758,895 |
| 2026-02-11 | 1233.00 | 1234.00 | 1156.20 | 1156.20 | -6.49% | 171,565 |
| 2026-02-10 | 1201.40 | 1253.00 | 1200.00 | 1236.40 | +4.18% | 130,149 |
| 2026-02-09 | 1148.20 | 1188.20 | 1132.60 | 1186.80 | +4.58% | 95,991 |
| 2026-02-06 | 1135.40 | 1139.00 | 1109.40 | 1134.80 | -0.82% | 105,952 |
| 2026-02-05 | 1175.00 | 1186.00 | 1126.00 | 1144.20 | -2.29% | 114,220 |
| 2026-02-04 | 1169.00 | 1188.00 | 1158.60 | 1171.00 | -0.49% | 160,658 |
| 2026-02-03 | 1270.00 | 1274.20 | 1176.80 | 1176.80 | -7.02% | 128,350 |
| 2026-02-02 | 1240.00 | 1278.00 | 1221.40 | 1265.60 | +0.97% | 80,577 |
| 2026-01-30 | 1272.00 | 1282.80 | 1248.20 | 1253.40 | -1.35% | 95,395 |
| 2026-01-29 | 1285.00 | 1294.00 | 1265.80 | 1270.60 | -0.97% | 89,863 |
| 2026-01-28 | 1325.00 | 1329.60 | 1276.40 | 1283.00 | -3.88% | 110,986 |
| 2026-01-27 | 1398.20 | 1400.00 | 1327.60 | 1334.80 | -4.22% | 129,261 |
| 2026-01-26 | 1394.80 | 1417.80 | 1392.20 | 1393.60 | -0.23% | 62,745 |
| 2026-01-23 | 1420.40 | 1431.40 | 1389.60 | 1396.80 | -2.39% | 90,619 |
| 2026-01-22 | 1415.00 | 1434.60 | 1408.00 | 1431.00 | +1.62% | 85,913 |
| 2026-01-21 | 1374.00 | 1414.40 | 1374.00 | 1408.20 | +1.94% | 83,351 |
| 2026-01-20 | 1366.00 | 1381.40 | 1351.20 | 1381.40 | +0.76% | 62,525 |
| 2026-01-19 | 1365.00 | 1383.20 | 1356.00 | 1371.00 | -1.52% | 49,616 |
| 2026-01-16 | 1406.40 | 1408.80 | 1373.80 | 1392.20 | -1.51% | 102,802 |
| 2026-01-15 | 1390.60 | 1422.60 | 1383.40 | 1413.60 | +2.27% | 83,940 |
| 2026-01-14 | 1403.80 | 1403.80 | 1360.60 | 1382.20 | -1.12% | 80,351 |
| 2026-01-13 | 1434.00 | 1456.60 | 1396.00 | 1397.80 | -2.17% | 77,704 |
| 2026-01-12 | 1444.00 | 1453.00 | 1414.40 | 1428.80 | -1.57% | 77,404 |
| 2026-01-09 | 1436.20 | 1462.40 | 1432.40 | 1451.60 | +0.97% | 99,589 |
| 2026-01-08 | 1473.60 | 1485.00 | 1437.60 | 1437.60 | -1.53% | 84,659 |
| 2026-01-07 | 1460.20 | 1477.60 | 1451.80 | 1460.00 | -0.37% | 80,436 |
| 2026-01-06 | 1443.00 | 1465.40 | 1397.20 | 1465.40 | +1.50% | 88,985 |
| 2026-01-05 | 1408.00 | 1457.40 | 1404.00 | 1443.80 | +3.34% | 104,457 |
| 2026-01-02 | 1380.00 | 1418.00 | 1374.60 | 1397.20 | +1.61% | 63,443 |
| 2025-12-31 | 1371.00 | 1376.60 | 1367.80 | 1375.00 | -0.38% | 16,470 |
| 2025-12-30 | 1376.40 | 1383.80 | 1368.60 | 1380.20 | +0.39% | 31,038 |
| 2025-12-29 | 1368.00 | 1386.00 | 1363.00 | 1374.80 | +0.50% | 42,406 |
| 2025-12-24 | 1356.80 | 1368.00 | 1355.20 | 1368.00 | +0.35% | 6,869 |
| 2025-12-23 | 1374.20 | 1385.40 | 1361.80 | 1363.20 | -0.83% | 33,296 |
| 2025-12-22 | 1374.00 | 1380.40 | 1366.60 | 1374.60 | -0.20% | 32,802 |
| 2025-12-19 | 1370.00 | 1383.40 | 1366.20 | 1377.40 | +0.53% | 102,770 |
| 2025-12-18 | 1334.40 | 1386.00 | 1325.20 | 1370.20 | +3.05% | 104,354 |
| 2025-12-17 | 1350.00 | 1352.00 | 1322.40 | 1329.60 | -1.54% | 62,435 |
| 2025-12-16 | 1349.40 | 1365.20 | 1339.80 | 1350.40 | -0.12% | 68,996 |
| 2025-12-15 | 1338.80 | 1358.40 | 1334.00 | 1352.00 | +1.36% | 56,555 |
| 2025-12-12 | 1335.60 | 1360.80 | 1332.20 | 1333.80 | +0.21% | 62,316 |
| 2025-12-11 | 1331.80 | 1336.00 | 1304.60 | 1331.00 | -0.21% | 42,056 |
| 2025-12-10 | 1320.00 | 1335.20 | 1306.00 | 1333.80 | +1.15% | 43,755 |
| 2025-12-09 | 1337.00 | 1343.80 | 1318.60 | 1318.60 | -1.15% | 55,211 |
| 2025-12-08 | 1359.20 | 1372.80 | 1334.00 | 1334.00 | -1.14% | 56,512 |
| 2025-12-05 | 1332.00 | 1358.60 | 1321.80 | 1349.40 | +1.41% | 60,705 |
| 2025-12-04 | 1375.00 | 1389.00 | 1327.40 | 1330.60 | -2.43% | 56,756 |
| 2025-12-03 | 1368.00 | 1395.00 | 1347.40 | 1363.80 | +0.87% | 81,402 |
| 2025-12-02 | 1334.80 | 1360.00 | 1329.00 | 1352.00 | +0.34% | 52,211 |
| 2025-12-01 | 1340.00 | 1357.20 | 1324.40 | 1347.40 | +0.51% | 65,809 |
| 2025-11-28 | 1342.80 | 1348.80 | 1328.40 | 1340.60 | -0.39% | 43,591 |
| 2025-11-27 | 1336.60 | 1360.60 | 1331.00 | 1345.80 | +0.42% | 35,884 |
| 2025-11-26 | 1340.20 | 1347.00 | 1318.60 | 1340.20 | +1.07% | 40,714 |
| 2025-11-25 | 1313.20 | 1326.00 | 1299.20 | 1326.00 | +0.68% | 47,017 |
| 2025-11-24 | 1315.00 | 1327.00 | 1298.40 | 1317.00 | +1.23% | 73,843 |
| 2025-11-21 | 1289.00 | 1308.60 | 1279.40 | 1301.00 | -0.76% | 81,794 |
| 2025-11-20 | 1340.00 | 1343.00 | 1310.60 | 1311.00 | -0.98% | 59,916 |
| 2025-11-19 | 1316.80 | 1356.00 | 1298.40 | 1324.00 | +0.59% | 73,977 |
| 2025-11-18 | 1344.60 | 1351.00 | 1315.40 | 1316.20 | -3.86% | 77,244 |
| 2025-11-17 | 1402.40 | 1404.20 | 1353.00 | 1369.00 | -2.80% | 73,806 |
| 2025-11-14 | 1404.80 | 1415.60 | 1383.60 | 1408.40 | -0.55% | 57,227 |
| 2025-11-13 | 1466.00 | 1479.00 | 1416.20 | 1416.20 | -2.88% | 58,437 |
| 2025-11-12 | 1475.80 | 1478.60 | 1438.40 | 1458.20 | -0.61% | 78,674 |
| 2025-11-11 | 1358.60 | 1474.20 | 1357.60 | 1467.20 | +8.36% | 123,955 |
| 2025-11-10 | 1366.20 | 1372.40 | 1346.00 | 1354.00 | +1.26% | 60,836 |
| 2025-11-07 | 1368.60 | 1376.60 | 1333.40 | 1337.20 | -2.34% | 52,908 |
| 2025-11-06 | 1403.00 | 1408.40 | 1367.20 | 1369.20 | -2.70% | 55,880 |
| 2025-11-05 | 1397.00 | 1413.60 | 1389.40 | 1407.20 | -0.31% | 46,271 |
| 2025-11-04 | 1415.60 | 1425.80 | 1401.00 | 1411.60 | -1.77% | 49,546 |
| 2025-11-03 | 1480.40 | 1491.80 | 1433.20 | 1437.00 | -3.47% | 86,953 |
| 2025-10-31 | 1529.00 | 1530.00 | 1478.20 | 1488.60 | -1.83% | 75,904 |
| 2025-10-30 | 1511.80 | 1529.00 | 1483.60 | 1516.40 | -0.34% | 84,264 |
| 2025-10-29 | 1565.20 | 1600.80 | 1515.20 | 1521.60 | +5.02% | 201,936 |
| 2025-10-28 | 1501.00 | 1502.40 | 1436.40 | 1448.80 | -3.76% | 67,317 |
| 2025-10-27 | 1528.80 | 1534.00 | 1491.80 | 1505.40 | -0.48% | 62,690 |
| 2025-10-24 | 1505.20 | 1519.40 | 1501.00 | 1512.60 | +1.23% | 47,772 |
| 2025-10-23 | 1500.80 | 1507.20 | 1478.00 | 1494.20 | +0.13% | 40,612 |
| 2025-10-22 | 1488.40 | 1518.20 | 1475.40 | 1492.20 | +0.80% | 61,866 |
| 2025-10-21 | 1455.00 | 1481.20 | 1449.80 | 1480.40 | +1.12% | 63,613 |
| 2025-10-20 | 1467.00 | 1472.00 | 1444.00 | 1464.00 | +1.20% | 58,635 |
| 2025-10-17 | 1440.00 | 1461.00 | 1426.20 | 1446.60 | -1.22% | 63,423 |
| 2025-10-16 | 1455.00 | 1477.60 | 1435.60 | 1464.40 | +0.47% | 67,228 |
| 2025-10-15 | 1468.60 | 1479.00 | 1453.40 | 1457.60 | -0.19% | 60,498 |
| 2025-10-14 | 1455.00 | 1469.80 | 1441.60 | 1460.40 | -1.22% | 46,009 |
| 2025-10-13 | 1491.60 | 1493.20 | 1473.00 | 1478.40 | +0.74% | 40,580 |
| 2025-10-10 | 1498.60 | 1517.60 | 1467.60 | 1467.60 | -1.87% | 63,468 |
| 2025-10-09 | 1498.60 | 1523.00 | 1483.80 | 1495.60 | -0.16% | 52,275 |
| 2025-10-08 | 1471.00 | 1500.40 | 1434.00 | 1498.00 | +1.23% | 49,032 |
| 2025-10-07 | 1475.60 | 1491.40 | 1460.40 | 1479.80 | +0.22% | 44,627 |
| 2025-10-06 | 1442.00 | 1485.40 | 1441.00 | 1476.60 | +2.14% | 58,130 |
| 2025-10-03 | 1466.80 | 1480.20 | 1434.00 | 1445.60 | -0.71% | 69,596 |
| 2025-10-02 | 1376.60 | 1457.40 | 1376.40 | 1456.00 | +6.43% | 94,977 |
| 2025-10-01 | 1358.00 | 1377.00 | 1349.00 | 1368.00 | +0.22% | 51,940 |
| 2025-09-30 | 1364.80 | 1376.00 | 1343.80 | 1365.00 | -0.19% | 64,403 |
| 2025-09-29 | 1365.00 | 1373.00 | 1347.80 | 1367.60 | +1.08% | 46,668 |
| 2025-09-26 | 1378.60 | 1384.40 | 1351.00 | 1353.00 | -1.83% | 60,576 |
| 2025-09-25 | 1382.80 | 1391.60 | 1367.00 | 1378.20 | -0.59% | 51,247 |
| 2025-09-24 | 1372.20 | 1390.60 | 1354.20 | 1386.40 | +0.86% | 65,024 |
| 2025-09-23 | 1384.60 | 1397.40 | 1371.00 | 1374.60 | -0.33% | 53,375 |
| 2025-09-22 | 1375.60 | 1391.80 | 1371.20 | 1379.20 | -0.04% | 47,181 |
| 2025-09-19 | 1390.00 | 1396.20 | 1366.60 | 1379.80 | -1.10% | 128,712 |
| 2025-09-18 | 1390.00 | 1400.60 | 1366.20 | 1395.20 | +1.32% | 76,611 |
| 2025-09-17 | 1334.00 | 1377.00 | 1309.40 | 1377.00 | +4.24% | 122,053 |
| 2025-09-16 | 1366.60 | 1370.40 | 1321.00 | 1321.00 | -2.08% | 72,788 |
| 2025-09-15 | 1356.00 | 1373.40 | 1349.00 | 1349.00 | +0.28% | 74,105 |
| 2025-09-12 | 1366.40 | 1371.00 | 1345.20 | 1345.20 | -1.12% | 62,124 |
| 2025-09-11 | 1361.20 | 1364.40 | 1351.00 | 1360.40 | -0.40% | 58,492 |
| 2025-09-10 | 1405.20 | 1412.20 | 1364.40 | 1365.80 | -2.65% | 53,105 |
| 2025-09-09 | 1395.00 | 1421.60 | 1385.20 | 1403.00 | +0.89% | 54,782 |
| 2025-09-08 | 1389.00 | 1395.60 | 1373.00 | 1390.60 | +0.30% | 47,475 |
| 2025-09-05 | 1391.40 | 1404.00 | 1379.20 | 1386.40 | +0.62% | 68,553 |
| 2025-09-04 | 1385.80 | 1396.40 | 1370.20 | 1377.80 | -1.19% | 64,842 |
| 2025-09-03 | 1385.00 | 1409.40 | 1383.40 | 1394.40 | +1.32% | 37,095 |
| 2025-09-02 | 1416.20 | 1428.60 | 1376.20 | 1376.20 | -3.29% | 49,958 |
| 2025-09-01 | 1440.00 | 1444.20 | 1421.60 | 1423.00 | -0.79% | 26,940 |
| 2025-08-29 | 1437.40 | 1455.20 | 1427.60 | 1434.40 | -0.57% | 59,653 |
| 2025-08-28 | 1441.00 | 1452.40 | 1435.00 | 1442.60 | +0.18% | 38,265 |
| 2025-08-27 | 1438.00 | 1448.00 | 1418.20 | 1440.00 | +0.60% | 38,233 |
| 2025-08-26 | 1465.00 | 1477.80 | 1431.40 | 1431.40 | -2.76% | 84,351 |
| 2025-08-25 | 1470.00 | 1484.00 | 1459.60 | 1472.00 | -0.16% | 30,568 |
| 2025-08-22 | 1440.00 | 1489.40 | 1436.00 | 1474.40 | +2.15% | 58,938 |
| 2025-08-21 | 1452.60 | 1457.40 | 1438.60 | 1443.40 | -0.67% | 42,268 |
| 2025-08-20 | 1448.00 | 1467.60 | 1440.60 | 1453.20 | +0.22% | 72,082 |
| 2025-08-19 | 1439.00 | 1461.60 | 1415.40 | 1450.00 | +1.03% | 69,998 |
| 2025-08-18 | 1400.00 | 1443.40 | 1397.80 | 1435.20 | +2.78% | 113,491 |
| 2025-08-15 | 1392.80 | 1396.40 | 1350.20 | 1396.40 | +0.27% | 146,807 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+14.67%). Worst month: Aug (-11.16%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Adyen NV's (ADYEN.AS) latest close?
930.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is ADYEN.AS's 52-week high and low?
1600.80 high and 772.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Adyen NV's strongest and weakest month historically?
Historically, ADYEN.AS's strongest calendar month has been Nov (average +14.67%) and its weakest Aug (average -11.16%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.