Get early access! Join the Twelve Data AI Assistant waitlist now.
1,507.40002 EUR
61.6
4.26%
Last update Oct 29, 7:31 PM CET
Market closed
Day range
1,505.19995
1,575.80005
Previous close
1,445.80005
Open
1,505.19995
Access this stock data via API
Subscribe
Adyen N.V.
1,507.40
61.60
4.26%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 29, 2025 1.51K 1.58K 1.51K 1.51K 0.15% 0
Oct 28, 2025 1.49K 1.49K 1.45K 1.45K -2.78% 0
Oct 27, 2025 1.51K 1.51K 1.50K 1.50K -1.23% 0
Oct 24, 2025 1.50K 1.51K 1.50K 1.50K 0.31% 0
Oct 23, 2025 1.49K 1.49K 1.48K 1.49K -0.01% 0
Oct 22, 2025 1.49K 1.50K 1.48K 1.48K -0.78% 0
Oct 21, 2025 1.45K 1.47K 1.45K 1.47K 0.94% 0
Oct 20, 2025 1.45K 1.46K 1.45K 1.46K 0.12% 0
Oct 17, 2025 1.44K 1.45K 1.43K 1.45K 0.22% 5
Oct 16, 2025 1.45K 1.46K 1.44K 1.46K 0.39% 0
Oct 15, 2025 1.47K 1.47K 1.44K 1.44K -1.68% 0
Oct 14, 2025 1.47K 1.47K 1.45K 1.47K -0.05% 0
Oct 13, 2025 1.47K 1.49K 1.47K 1.47K 0.11% 0
Oct 10, 2025 1.49K 1.51K 1.45K 1.45K -2.32% 0
Oct 09, 2025 1.50K 1.50K 1.48K 1.48K -1.11% 0
Oct 08, 2025 1.47K 1.50K 1.45K 1.50K 1.97% 0
Oct 07, 2025 1.47K 1.48K 1.46K 1.46K -0.81% 0
Oct 06, 2025 1.43K 1.48K 1.43K 1.48K 3.07% 0
Oct 03, 2025 1.45K 1.47K 1.44K 1.44K -0.70% 0
Oct 02, 2025 1.36K 1.47K 1.36K 1.47K 7.72% 15
Oct 01, 2025 1.35K 1.37K 1.35K 1.36K 0.52% 0
Sep 30, 2025 1.35K 1.36K 1.35K 1.35K 0.22% 0
Market closed

Exchange is currently closed
Main market opens in 4 hours 9 minutes

03:50
00:00
08:00
20:00
23:59

Trading Hours (Monday - Friday):

Main market
08:00 - 20:00
All times are displayed in the Europe/Berlin timezone (CET, UTC+01:00).