Get early access! Join the Twelve Data AI Assistant waitlist now.
1,510 EUR
59
4.07%
Last update Oct 29, 7:45 PM CET
Market closed
Day range
1,509.80005
1,600
Previous close
1,451
Open
1,509.80005
Access this stock data via API
Subscribe
Adyen N.V.
1,510.00
59
4.07%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 29, 2025 1.51K 1.60K 1.51K 1.51K 0.01% 60
Oct 28, 2025 1.50K 1.50K 1.45K 1.45K -2.96% 15
Oct 27, 2025 1.51K 1.52K 1.47K 1.47K -2.79% 41
Oct 24, 2025 1.50K 1.51K 1.50K 1.51K 0.20% 10
Oct 23, 2025 1.50K 1.50K 1.48K 1.48K -1.44% 10
Oct 22, 2025 1.50K 1.50K 1.48K 1.50K 0.36% 10
Oct 21, 2025 1.46K 1.51K 1.45K 1.51K 3.55% 4
Oct 20, 2025 1.46K 1.46K 1.45K 1.45K -0.93% 1
Oct 17, 2025 1.44K 1.45K 1.43K 1.45K 1.00% 12
Oct 16, 2025 1.45K 1.46K 1.44K 1.46K 0.56% 2
Oct 15, 2025 1.47K 1.47K 1.45K 1.46K -0.61% 2
Oct 14, 2025 1.47K 1.50K 1.45K 1.50K 2.07% 23
Oct 13, 2025 1.48K 1.49K 1.47K 1.47K -0.24% 5
Oct 10, 2025 1.50K 1.51K 1.44K 1.44K -3.97% 5
Oct 09, 2025 1.49K 1.52K 1.49K 1.50K 0.42% 2
Oct 08, 2025 1.47K 1.53K 1.44K 1.53K 3.72% 5
Oct 07, 2025 1.48K 1.48K 1.46K 1.48K 0.37% 6
Oct 06, 2025 1.43K 1.48K 1.43K 1.48K 3.15% 13
Oct 03, 2025 1.45K 1.47K 1.44K 1.44K -0.61% 14
Oct 02, 2025 1.37K 1.44K 1.37K 1.44K 5.65% 34
Oct 01, 2025 1.35K 1.36K 1.35K 1.36K 0.61% 11
Sep 30, 2025 1.36K 1.39K 1.35K 1.39K 2.70% 11
Market closed

Exchange is currently closed
Main market opens in 4 hours 29 minutes

03:30
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).