Get the Stockscreener App
16.21
0.49%
-0.08
After Hours:
16.41
0.20
+1.23%
Adyen NV ADR Stock (ADYEY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 19, 2025 | $16.22 | $16.07 | $0.15 | 252,529.0 | -0.49% |
| Sep 17, 2025 | $16.49 | $16.01 | $0.482 | 1,143,424.0 | +4.16% |
| Sep 16, 2025 | $15.75 | $15.56 | $0.19 | 375,093.0 | -1.08% |
| Sep 15, 2025 | $15.89 | $15.75 | $0.14 | 1,449,231.0 | +0.19% |
| Sep 12, 2025 | $15.88 | $15.66 | $0.225 | 419,454.0 | -1.13% |
| Sep 11, 2025 | $15.97 | $15.85 | $0.1167 | 875,333.0 | +0.50% |
| Sep 10, 2025 | $16.14 | $15.85 | $0.29 | 443,704.0 | -3.17% |
| Sep 09, 2025 | $16.54 | $16.37 | $0.17 | 366,942.0 | +0.99% |
| Sep 08, 2025 | $16.34 | $16.20 | $0.14 | 846,303.0 | +0.12% |
| Sep 05, 2025 | $16.33 | $16.12 | $0.21 | 869,655.0 | +0.50% |
| Sep 04, 2025 | $16.22 | $15.90 | $0.3175 | 1,325,654.0 | -0.74% |
| Sep 03, 2025 | $16.28 | $16.16 | $0.12 | 265,587.0 | +0.81% |
| Sep 02, 2025 | $16.19 | $15.98 | $0.21 | 347,194.0 | -3.87% |
| Aug 29, 2025 | $16.84 | $16.71 | $0.13 | 593,782.0 | -0.18% |
| Aug 28, 2025 | $16.84 | $16.71 | $0.13 | 379,925.0 | +0.66% |
| Aug 27, 2025 | $16.74 | $16.61 | $0.131 | 220,814.0 | -0.06% |
| Aug 26, 2025 | $16.81 | $16.59 | $0.22 | 601,865.0 | -2.05% |
| Aug 25, 2025 | $17.33 | $17.03 | $0.30 | 352,854.0 | -1.04% |
| Aug 22, 2025 | $17.35 | $16.92 | $0.43 | 545,728.0 | +2.86% |
Adyen NV ADR Stock (ADYEY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adyen NV ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADYEY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adyen NV ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adyen NV ADR Stock (ADYEY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $16.54 | $15.56 | $0.98 | 8,980,103.0 | -3.40% |
| Aug, 2025 | $17.81 | $15.44 | $2.37 | 14,349,036.0 | -2.44% |
| Jul, 2025 | $18.53 | $17.16 | $1.37 | 17,423,670.0 | -6.06% |
| Jun, 2025 | $19.94 | $17.48 | $2.46 | 9,225,428.0 | -4.39% |
| May, 2025 | $19.19 | $15.80 | $3.39 | 12,414,096.0 | +18.72% |
| Apr, 2025 | $16.86 | $13.14 | $3.72 | 17,916,822.0 | +5.63% |
| Mar, 2025 | $18.66 | $15.02 | $3.64 | 12,227,746.0 | -15.26% |
| Feb, 2025 | $19.39 | $15.57 | $3.82 | 11,433,845.0 | +12.13% |
| Jan, 2025 | $16.39 | $14.09 | $2.30 | 12,776,604.0 | +9.62% |
Adyen NV ADR Stock (ADYEY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.12 | $14.41 | $1.71 | 9,248,001.0 | +1.10% |
| Nov, 2024 | $15.34 | $12.68 | $2.66 | 11,991,830.0 | -5.10% |
| Oct, 2024 | $15.78 | $14.64 | $1.13 | 16,897,801.0 | -2.11% |
| Sep, 2024 | $15.75 | $13.83 | $1.92 | 13,877,899.0 | +6.11% |
| Aug, 2024 | $14.92 | $10.78 | $4.14 | 11,722,581.0 | +20.74% |
| Jul, 2024 | $12.73 | $11.27 | $1.46 | 10,960,197.0 | +2.78% |
| Jun, 2024 | $13.58 | $11.81 | $1.77 | 9,186,149.0 | -7.91% |
| May, 2024 | $13.95 | $11.69 | $2.26 | 9,472,961.0 | +7.96% |
| Apr, 2024 | $17.27 | $11.92 | $5.35 | 20,711,616.0 | -29.39% |
| Mar, 2024 | $17.09 | $15.38 | $1.71 | 25,452,726.0 | +7.03% |
| Feb, 2024 | $16.23 | $12.57 | $3.66 | 13,317,541.0 | +26.00% |
| Jan, 2024 | $13.37 | $12.05 | $1.32 | 18,724,780.0 | +0.00% |
Adyen NV ADR Stock (ADYEY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $7.96 | $7.18 | $0.7779 | 24,225,115.0 | +5.95% |
| Sep, 2023 | $8.60 | $6.55 | $2.05 | 55,145,471.0 | -11.16% |
| Aug, 2023 | $18.31 | $8.16 | $10.15 | 93,415,453.0 | -55.00% |
| Jul, 2023 | $18.69 | $15.81 | $2.88 | 53,410,821.0 | +7.06% |
| Jun, 2023 | $17.80 | $16.40 | $1.40 | 13,069,731.0 | +5.68% |
| May, 2023 | $16.63 | $15.10 | $1.53 | 7,462,860.0 | +2.25% |
| Apr, 2023 | $16.20 | $15.03 | $1.17 | 6,884,655.0 | +1.01% |
| Mar, 2023 | $15.94 | $13.62 | $2.32 | 51,656,581.0 | +11.71% |
| Feb, 2023 | $17.85 | $13.61 | $4.24 | 20,384,984.0 | -5.72% |
| Jan, 2023 | $15.71 | $13.09 | $2.62 | 14,060,665.0 | +8.99% |
1.22%
0.69%
Cap:
|
Volume (24h):