Get early access! Join the Twelve Data AI Assistant waitlist now.
1,517.40002 EUR
8
0.53%
Last update Oct 29, 5:30 PM CET
Market closed
Day range
1,517.40002
1,595
Previous close
1,509.40002
Open
1,555
Access this stock data via API
Subscribe
Adyen N.V.
1,517.40
8
0.53%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 29, 2025 1.56K 1.60K 1.52K 1.52K -2.42% 2353
Oct 28, 2025 1.51K 1.51K 1.51K 1.51K 0 527
Oct 27, 2025 1.53K 1.53K 1.50K 1.51K -1.29% 255
Oct 24, 2025 1.50K 1.52K 1.50K 1.51K 0.56% 156
Oct 23, 2025 1.51K 1.51K 1.48K 1.50K -0.60% 20
Oct 22, 2025 1.48K 1.51K 1.48K 1.49K 0.57% 134
Oct 21, 2025 1.45K 1.48K 1.45K 1.48K 1.80% 37
Oct 20, 2025 1.46K 1.47K 1.45K 1.47K 0.41% 150
Oct 17, 2025 1.45K 1.45K 1.43K 1.45K -0.12% 376
Oct 16, 2025 1.44K 1.47K 1.44K 1.47K 1.79% 384
Oct 15, 2025 1.46K 1.47K 1.46K 1.46K -0.14% 192
Oct 14, 2025 1.45K 1.47K 1.45K 1.46K 0.61% 153
Oct 13, 2025 1.48K 1.49K 1.48K 1.48K -0.09% 32
Oct 10, 2025 1.51K 1.51K 1.47K 1.47K -2.40% 323
Oct 09, 2025 1.50K 1.52K 1.49K 1.49K -0.86% 322
Oct 08, 2025 1.49K 1.49K 1.49K 1.49K 0 645
Oct 07, 2025 1.47K 1.49K 1.46K 1.49K 1.02% 293
Oct 06, 2025 1.45K 1.45K 1.45K 1.45K 0 206
Oct 03, 2025 1.47K 1.48K 1.44K 1.45K -1.45% 98
Oct 02, 2025 1.40K 1.46K 1.40K 1.46K 3.87% 509
Oct 01, 2025 1.35K 1.37K 1.35K 1.37K 1.03% 650
Sep 30, 2025 1.37K 1.37K 1.37K 1.37K 0 349
Market closed

Exchange is currently closed
Pre-market opens in 2 hours 58 minutes

04:01
00:00
09:00
17:45
23:59

Trading Hours (Monday - Friday):

Pre-market
07:00 - 09:00
Main market
09:00 - 17:45
Post-market
17:30 - 20:30
All times are displayed in the Europe/Berlin timezone (CET, UTC+01:00).