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

14.10000 EUR

1.1

8.46%

Last update Dec 18, 2:42 PM CET

Market closed

Day range

14.10000

12.80000

14.10000

Previous close

13

Open

12.80000

Access this stock data via API

Adyen N.V. Unsponsored ADR

14.10

1.10

8.46%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 18, 2025	12.80	14.10	12.80	14.10	10.16%	40
Dec 17, 2025	13	13	13	13	0	0
Dec 16, 2025	12.90	12.90	12.90	12.90	0	149
Dec 15, 2025	13.20	13.20	13.20	13.20	0	149
Dec 12, 2025	12.80	12.80	12.80	12.80	0	738
Dec 11, 2025	13	13	13	13	0	738
Dec 10, 2025	12.90	12.90	12.90	12.90	0	738
Dec 09, 2025	13	13	13	13	0	400
Dec 08, 2025	13	13	13	13	0	400
Dec 05, 2025	12.90	12.90	12.90	12.90	0	400
Dec 04, 2025	13.20	13.20	13.20	13.20	0	39
Dec 03, 2025	13.30	13.30	13.30	13.30	0	39
Dec 02, 2025	13.10	13.10	13.10	13.10	0	39
Dec 01, 2025	13.90	13.90	13.90	13.90	0	39
Nov 28, 2025	13	13	13	13	0	99
Nov 27, 2025	12.80	12.80	12.80	12.80	0	0
Nov 26, 2025	12.80	12.80	12.80	12.80	0	99
Nov 25, 2025	12.70	12.70	12.70	12.70	0	0
Nov 24, 2025	12.70	12.70	12.70	12.70	0	99
Nov 21, 2025	12.40	12.40	12.40	12.40	0	99
Nov 20, 2025	13.10	13.10	13.10	13.10	0	99
Nov 19, 2025	12.60	12.60	12.60	12.60	0	116
Nov 18, 2025	13	13	13	13	0	116

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