Get early access! Join the Twelve Data AI Assistant waitlist now.
1,498.59998 EUR
19.7999
1.34%
Last update Oct 8, 5:25 PM CEST
Market closed
Day range
1,474.19995
1,498.59998
Previous close
1,478.80005
Open
1,474.19995
Access this stock data via API
Subscribe
Adyen N.V.
1,498.60
19.80
1.34%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 08, 2025 1.47K 1.50K 1.47K 1.50K 1.66% 0
Oct 07, 2025 1.48K 1.48K 1.48K 1.48K 0.04% 0
Oct 06, 2025 1.43K 1.49K 1.43K 1.49K 3.54% 0
Oct 03, 2025 1.45K 1.45K 1.45K 1.45K -0.19% 0
Oct 02, 2025 1.37K 1.45K 1.37K 1.45K 6.29% 0
Oct 01, 2025 1.36K 1.37K 1.36K 1.37K 0.86% 0
Sep 30, 2025 1.36K 1.36K 1.36K 1.36K 0.46% 0
Sep 29, 2025 1.35K 1.37K 1.35K 1.37K 1.62% 0
Sep 26, 2025 1.38K 1.38K 1.36K 1.36K -1.65% 0
Sep 25, 2025 1.39K 1.39K 1.38K 1.38K -1.02% 0
Sep 24, 2025 1.37K 1.39K 1.37K 1.39K 1.09% 0
Sep 23, 2025 1.38K 1.38K 1.38K 1.38K -0.06% 0
Sep 22, 2025 1.37K 1.38K 1.37K 1.38K 0.33% 0
Sep 19, 2025 1.39K 1.39K 1.38K 1.38K -0.75% 0
Sep 18, 2025 1.38K 1.40K 1.38K 1.40K 1.28% 0
Sep 17, 2025 1.32K 1.37K 1.32K 1.37K 3.91% 0
Sep 16, 2025 1.37K 1.37K 1.32K 1.32K -3.20% 0
Sep 15, 2025 1.35K 1.35K 1.35K 1.35K 0.36% 0
Sep 12, 2025 1.36K 1.36K 1.35K 1.35K -0.93% 0
Sep 11, 2025 1.36K 1.36K 1.36K 1.36K -0.34% 0
Sep 10, 2025 1.41K 1.41K 1.37K 1.37K -2.90% 0
Sep 09, 2025 1.39K 1.41K 1.39K 1.41K 1.43% 0
Market closed

Exchange is currently closed
Main market opens in 16 minutes

07:43
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 (CEST, UTC+02:00).