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

13.20000 EUR

0.2

1.49%

Last update Dec 17, 5:20 PM CET

Market closed

Day range

13.20000

13.20000

13.60000

Previous close

13.40000

Open

13.60000

Access this stock data via API

Adyen N.V. Unsponsored ADR

13.20

0.20

1.49%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 17, 2025	13.60	13.60	13.20	13.20	-2.94%	0
Dec 16, 2025	13.30	13.40	13.30	13.40	0.75%	0
Dec 15, 2025	13.30	13.50	13.30	13.40	0.75%	0
Dec 12, 2025	13.30	13.40	13.20	13.20	-0.75%	0
Dec 11, 2025	13.20	13.20	13.10	13.20	0	0
Dec 10, 2025	13	13.20	13	13.20	1.54%	0
Dec 09, 2025	13.30	13.40	13.10	13.10	-1.50%	0
Dec 08, 2025	13	13.70	13	13.30	2.31%	7
Dec 05, 2025	13.30	13.40	13.30	13.40	0.75%	0
Dec 04, 2025	13.70	13.70	13.20	13.20	-3.65%	0
Dec 03, 2025	13.80	13.80	13.50	13.50	-2.17%	0
Dec 02, 2025	13.60	13.60	13.30	13.40	-1.47%	0
Dec 01, 2025	13.40	13.40	13.30	13.40	0	0
Nov 28, 2025	13.50	13.50	13.20	13.30	-1.48%	0
Nov 27, 2025	13.30	13.60	13.30	13.50	1.50%	0
Nov 26, 2025	13.30	13.40	13.20	13.30	0	0
Nov 25, 2025	13.20	13.20	13	13.10	-0.76%	0
Nov 24, 2025	13.10	13.20	13	13.10	0	0
Nov 21, 2025	12.90	12.90	12.80	12.80	-0.78%	0
Nov 20, 2025	13.60	13.60	13.10	13.10	-3.68%	0
Nov 19, 2025	13.10	13.30	13	13.30	1.53%	0
Nov 18, 2025	13.50	13.50	13.10	13.10	-2.96%	0

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