Get early access! Join the Twelve Data AI Assistant waitlist now.
1,527 EUR
86.4
6.00%
Last update Oct 29, 5:25 PM CET
Market closed
Day range
1,470
1,527
Previous close
1,440.59998
Open
1,470
Access this stock data via API
Subscribe
Adyen N.V.
1,527.00
86.40
6.00%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 29, 2025 1.47K 1.53K 1.47K 1.53K 3.88% 0
Oct 28, 2025 1.49K 1.49K 1.44K 1.44K -3.33% 0
Oct 27, 2025 1.52K 1.52K 1.51K 1.51K -0.62% 0
Oct 24, 2025 1.50K 1.51K 1.50K 1.51K 0.85% 0
Oct 23, 2025 1.49K 1.49K 1.49K 1.49K 0.30% 0
Oct 22, 2025 1.50K 1.50K 1.49K 1.49K -0.44% 0
Oct 21, 2025 1.46K 1.48K 1.46K 1.48K 1.14% 1
Oct 20, 2025 1.46K 1.47K 1.46K 1.47K 0.73% 0
Oct 17, 2025 1.44K 1.45K 1.44K 1.45K 0.35% 0
Oct 16, 2025 1.45K 1.46K 1.45K 1.46K 0.74% 0
Oct 15, 2025 1.47K 1.47K 1.46K 1.46K -1.06% 0
Oct 14, 2025 1.47K 1.47K 1.46K 1.46K -1.04% 0
Oct 13, 2025 1.47K 1.48K 1.47K 1.48K 0.41% 0
Oct 10, 2025 1.49K 1.49K 1.48K 1.48K -1.22% 0
Oct 09, 2025 1.50K 1.50K 1.49K 1.49K -0.67% 0
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
Market closed

Exchange is currently closed
Main market opens in 3 hours 19 minutes

04:40
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).