Get early access! Join the Twelve Data AI Assistant waitlist now.
1,531.30005 EUR
90.5
6.28%
Last update Oct 29, 4:29 PM GMT
Market closed
Day range
1,516.59998
1,600.40002
Previous close
1,440.80005
Open
1,564
Access this stock data via API
Subscribe
Adyen N.V.
1,531.30
90.50
6.28%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 29, 2025 1.56K 1.60K 1.52K 1.53K -2.09% 35858
Oct 28, 2025 1.50K 1.50K 1.44K 1.44K -3.95% 11625
Oct 27, 2025 1.53K 1.53K 1.49K 1.51K -1.52% 5230
Oct 24, 2025 1.51K 1.52K 1.50K 1.50K -0.19% 21054
Oct 23, 2025 1.51K 1.52K 1.47K 1.50K -0.73% 26283
Oct 22, 2025 1.46K 1.52K 1.46K 1.51K 3.44% 21583
Oct 21, 2025 1.44K 1.48K 1.44K 1.48K 2.47% 4786
Oct 20, 2025 1.46K 1.47K 1.45K 1.47K 0.30% 6266
Oct 17, 2025 1.44K 1.46K 1.43K 1.44K -0.41% 2784
Oct 16, 2025 1.45K 1.47K 1.44K 1.45K -0.25% 18468
Oct 15, 2025 1.46K 1.48K 1.45K 1.46K -0.36% 59218
Oct 14, 2025 1.45K 1.48K 1.44K 1.45K 0.01% 7810
Oct 13, 2025 1.50K 1.50K 1.47K 1.48K -1.11% 1778
Oct 10, 2025 1.52K 1.52K 1.47K 1.47K -2.89% 9234
Oct 09, 2025 1.50K 1.52K 1.48K 1.51K 0.49% 6854
Oct 08, 2025 1.47K 1.50K 1.43K 1.49K 1.36% 10934
Oct 07, 2025 1.47K 1.49K 1.46K 1.47K -0.26% 9161
Oct 06, 2025 1.42K 1.49K 1.42K 1.46K 2.91% 10594
Oct 03, 2025 1.46K 1.48K 1.43K 1.44K -1.52% 9217
Oct 02, 2025 1.38K 1.46K 1.37K 1.44K 4.83% 8415
Oct 01, 2025 1.36K 1.38K 1.35K 1.35K -0.46% 9829
Sep 30, 2025 1.37K 1.38K 1.34K 1.38K 0.27% 27251
Market closed

Exchange is currently closed
Pre-market opens in 4 hours 47 minutes

02:27
00:00
08:00
16:30
23:59

Trading Hours (Monday - Friday):

Pre-market
07:15 - 08:00
Main market
08:00 - 16:30
Post-market
16:30 - 17:15
All times are displayed in the Europe/London timezone (GMT, UTC+00:00).