Get early access! Join the Twelve Data AI Assistant waitlist now.
1,544.19995 EUR
63.3999
4.28%
Last update Oct 29, 3:30 PM CET
Market closed
Day range
1,540.80005
1,553.59998
Previous close
1,480.80005
Open
1,553.59998
Access this stock data via API
Subscribe
Adyen N.V.
1,544.20
63.40
4.28%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 29, 2025 1.55K 1.55K 1.54K 1.54K -0.61% 0
Oct 28, 2025 1.50K 1.50K 1.48K 1.48K -1.16% 0
Oct 27, 2025 1.52K 1.52K 1.51K 1.51K -0.26% 0
Oct 24, 2025 1.51K 1.51K 1.51K 1.51K -0.15% 0
Oct 23, 2025 1.50K 1.50K 1.48K 1.48K -1.54% 0
Oct 22, 2025 1.48K 1.51K 1.48K 1.50K 1.42% 0
Oct 21, 2025 1.46K 1.46K 1.46K 1.46K 0.08% 0
Oct 20, 2025 1.45K 1.45K 1.45K 1.45K 0.25% 0
Oct 17, 2025 1.43K 1.45K 1.43K 1.45K 1.28% 0
Oct 16, 2025 1.44K 1.46K 1.44K 1.46K 1.58% 0
Oct 15, 2025 1.46K 1.47K 1.46K 1.46K -0.07% 0
Oct 14, 2025 1.45K 1.47K 1.45K 1.45K -0.28% 0
Oct 13, 2025 1.49K 1.49K 1.48K 1.48K -0.67% 0
Oct 10, 2025 1.50K 1.51K 1.50K 1.51K 0.52% 0
Oct 09, 2025 1.51K 1.51K 1.49K 1.50K -0.58% 0
Oct 08, 2025 1.47K 1.49K 1.47K 1.49K 1.39% 0
Oct 07, 2025 1.47K 1.49K 1.47K 1.49K 0.94% 0
Oct 06, 2025 1.45K 1.48K 1.45K 1.48K 1.86% 0
Oct 03, 2025 1.48K 1.48K 1.45K 1.45K -1.87% 0
Oct 02, 2025 1.38K 1.44K 1.38K 1.44K 4.85% 0
Oct 01, 2025 1.36K 1.37K 1.36K 1.37K 0.37% 0
Sep 30, 2025 1.36K 1.37K 1.36K 1.37K 1.24% 0
Sep 29, 2025 1.36K 1.36K 1.36K 1.36K 0.29% 0
Market closed

Exchange is currently closed
Pre-market opens in 13 hours 49 minutes

18:10
00:00
08:55
17:35
23:59

Trading Hours (Monday - Friday):

Pre-market
08:00 - 08:55
Main market
08:55 - 17:35
Post-market
17:35 - 17:50
All times are displayed in the Europe/Vienna timezone (CET, UTC+01:00).