Adyen N.V. Unsponsored ADR (1N8U) - Historical data, historical prices

13.20000 EUR

0.1

0.76%

Last update Dec 16, 7:31 PM CET

Market closed

Day range

13.20000

12.80000

13.20000

Previous close

13.10000

Open

12.80000

Access this stock data via API

Adyen N.V. Unsponsored ADR

13.20

0.10

0.76%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	12.80	13.20	12.80	13.20	3.12%	0
Dec 15, 2025	12.70	13.20	12.70	13.10	3.15%	0
Dec 12, 2025	12.80	13.10	12.80	13.10	2.34%	0
Dec 11, 2025	12.60	13.10	12.60	13.10	3.97%	0
Dec 10, 2025	12.50	13	12.50	13	4%	0
Dec 09, 2025	12.70	13	12.70	12.90	1.57%	0
Dec 08, 2025	13	13.20	13	13	0	0
Dec 05, 2025	12.80	13.20	12.80	13.20	3.12%	0
Dec 04, 2025	13.20	13.30	13	13	-1.52%	0
Dec 03, 2025	13.20	13.30	13.20	13.30	0.76%	0
Dec 02, 2025	13	13.50	12.90	13.50	3.85%	0
Dec 01, 2025	12.90	13.20	12.90	13.20	2.33%	0
Nov 28, 2025	13	13.10	12.90	13	0	0
Nov 27, 2025	12.80	13	12.80	13	1.56%	0
Nov 26, 2025	12.80	13.10	12.80	13.10	2.34%	0
Nov 25, 2025	12.70	13	12.70	13	2.36%	0
Nov 24, 2025	12.70	12.90	12.60	12.90	1.57%	0
Nov 21, 2025	12.40	12.80	12.40	12.80	3.23%	0
Nov 20, 2025	13.10	13.10	12.70	12.70	-3.05%	0
Nov 19, 2025	12.60	13.10	12.60	13	3.17%	0
Nov 18, 2025	13	13	12.90	13	0	0
Nov 17, 2025	13.70	13.70	13.20	13.40	-2.19%	0

Access /time_series data via our API — starting from the Basic plan.