Get early access! Join the Twelve Data AI Assistant waitlist now.
1,448.80005 EUR
56.6
3.76%
Last update Oct 28, 5:30 PM CET
Main market
Day range
1,436.80005
1,502.40002
Previous close
1,505.40002
Open
1,501
Access this stock data via API
Subscribe
Adyen N.V.
1,448.80
56.60
3.76%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 28, 2025 1.50K 1.50K 1.44K 1.45K -3.48% 67317
Oct 27, 2025 1.53K 1.53K 1.49K 1.51K -1.53% 62690
Oct 24, 2025 1.51K 1.52K 1.50K 1.51K 0.49% 47772
Oct 23, 2025 1.50K 1.51K 1.48K 1.49K -0.44% 40612
Oct 22, 2025 1.49K 1.52K 1.48K 1.49K 0.26% 61866
Oct 21, 2025 1.46K 1.48K 1.45K 1.48K 1.75% 63613
Oct 20, 2025 1.47K 1.47K 1.44K 1.46K -0.20% 58635
Oct 17, 2025 1.44K 1.46K 1.43K 1.45K 0.46% 63423
Oct 16, 2025 1.46K 1.48K 1.44K 1.46K 0.65% 67228
Oct 15, 2025 1.47K 1.48K 1.45K 1.46K -0.75% 60498
Oct 14, 2025 1.46K 1.47K 1.44K 1.46K 0.37% 46009
Oct 13, 2025 1.49K 1.49K 1.47K 1.48K -0.88% 40580
Oct 10, 2025 1.50K 1.52K 1.47K 1.47K -2.07% 63468
Oct 09, 2025 1.50K 1.52K 1.48K 1.50K -0.20% 52275
Oct 08, 2025 1.47K 1.50K 1.43K 1.50K 1.84% 49032
Oct 07, 2025 1.48K 1.49K 1.46K 1.48K 0.28% 44627
Oct 06, 2025 1.44K 1.49K 1.44K 1.48K 2.40% 58130
Oct 03, 2025 1.47K 1.48K 1.43K 1.45K -1.45% 69596
Oct 02, 2025 1.38K 1.46K 1.38K 1.46K 5.77% 94977
Oct 01, 2025 1.36K 1.38K 1.35K 1.37K 0.74% 51940
Sep 30, 2025 1.36K 1.38K 1.34K 1.37K 0.01% 64403
Sep 29, 2025 1.37K 1.37K 1.35K 1.37K 0.19% 46668
Main market

Exchange is currently active.
Closing in 1 hour 39 minutes

16:00
00:00
09:00
17:40
23:59

Trading Hours (Monday - Friday):

Main market
09:00 - 17:40
All times are displayed in the Europe/Amsterdam timezone (CET, UTC+01:00).