Get early access! Join the Twelve Data AI Assistant waitlist now.
1,515.59998 EUR
63.6
4.38%
Last update Oct 29, 9:55 PM CET
Market closed
Day range
1,504.59998
1,596.19995
Previous close
1,452
Open
1,570
Access this stock data via API
Subscribe
Adyen N.V.
1,515.60
63.60
4.38%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 29, 2025 1.57K 1.60K 1.50K 1.52K -3.46% 1033
Oct 28, 2025 1.50K 1.50K 1.45K 1.45K -2.98% 0
Oct 27, 2025 1.52K 1.53K 1.49K 1.50K -1.47% 18
Oct 24, 2025 1.50K 1.52K 1.50K 1.51K 0.71% 4
Oct 23, 2025 1.49K 1.50K 1.48K 1.50K 0.67% 0
Oct 22, 2025 1.49K 1.51K 1.48K 1.49K 0.13% 18
Oct 21, 2025 1.46K 1.48K 1.45K 1.48K 1.08% 0
Oct 20, 2025 1.46K 1.47K 1.45K 1.46K 0.26% 0
Oct 17, 2025 1.44K 1.46K 1.43K 1.46K 1.07% 6
Oct 16, 2025 1.45K 1.47K 1.44K 1.45K -0.08% 2
Oct 15, 2025 1.47K 1.47K 1.45K 1.45K -1.47% 0
Oct 14, 2025 1.46K 1.47K 1.44K 1.47K 0.67% 12
Oct 13, 2025 1.47K 1.49K 1.47K 1.48K 0.24% 4
Oct 10, 2025 1.47K 1.52K 1.44K 1.46K -1.30% 6
Oct 09, 2025 1.47K 1.52K 1.44K 1.49K 1.17% 12
Oct 08, 2025 1.47K 1.50K 1.44K 1.50K 1.68% 54
Oct 07, 2025 1.48K 1.49K 1.46K 1.47K -0.50% 0
Oct 06, 2025 1.43K 1.48K 1.43K 1.48K 3.25% 27
Oct 03, 2025 1.48K 1.48K 1.44K 1.44K -2.25% 55
Oct 02, 2025 1.37K 1.46K 1.37K 1.46K 6.95% 30
Oct 01, 2025 1.36K 1.38K 1.35K 1.36K 0.38% 32
Sep 30, 2025 1.35K 1.38K 1.35K 1.36K 0.71% 38
Market closed

Exchange is currently closed
Main market opens in 4 hours 23 minutes

03:36
00:00
08:00
22:00
23:59

Trading Hours (Monday - Friday):

Main market
08:00 - 22:00
All times are displayed in the Europe/Berlin timezone (CET, UTC+01:00).