Get the Stockscreener App
9.74
2.21%
-0.22
Adyen NV ADR Stock (ADYEY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $9.75 | $9.45 | $0.30 | 1,561,335.0 | -2.20% |
| Apr 01, 2026 | $10.11 | $9.88 | $0.23 | 1,221,148.0 | -0.10% |
| Mar 31, 2026 | $9.99 | $9.71 | $0.28 | 1,317,803.0 | +2.05% |
| Mar 30, 2026 | $9.90 | $9.69 | $0.2075 | 959,624.0 | -0.20% |
| Mar 27, 2026 | $9.99 | $9.72 | $0.27 | 883,638.0 | -2.00% |
| Mar 26, 2026 | $10.27 | $9.98 | $0.29 | 752,425.0 | -4.13% |
| Mar 25, 2026 | $10.53 | $10.29 | $0.235 | 689,331.0 | +2.06% |
| Mar 24, 2026 | $10.30 | $10.11 | $0.195 | 869,409.0 | -0.34% |
| Mar 23, 2026 | $10.39 | $10.07 | $0.32 | 1,291,114.0 | +3.69% |
| Mar 20, 2026 | $10.14 | $9.80 | $0.3403 | 1,606,425.0 | -1.10% |
| Mar 19, 2026 | $10.13 | $9.80 | $0.33 | 1,758,622.0 | -0.40% |
| Mar 18, 2026 | $10.27 | $10.02 | $0.25 | 1,597,167.0 | -3.84% |
| Mar 17, 2026 | $10.55 | $10.37 | $0.18 | 998,561.0 | +1.56% |
| Mar 16, 2026 | $10.52 | $10.16 | $0.355 | 1,971,482.0 | -0.68% |
| Mar 13, 2026 | $10.56 | $10.32 | $0.24 | 1,493,150.0 | -1.52% |
| Mar 12, 2026 | $10.65 | $10.47 | $0.18 | 4,235,545.0 | -1.96% |
| Mar 11, 2026 | $10.78 | $10.57 | $0.21 | 860,766.0 | +0.09% |
| Mar 10, 2026 | $11.02 | $10.63 | $0.39 | 1,178,324.0 | -3.17% |
| Mar 09, 2026 | $11.24 | $10.64 | $0.601 | 1,367,933.0 | +2.13% |
| Mar 06, 2026 | $10.86 | $10.68 | $0.18 | 873,901.0 | +0.00% |
| Mar 05, 2026 | $11.10 | $10.65 | $0.445 | 1,921,352.0 | -2.70% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $10.11 | $9.45 | $0.66 | 2,782,483.0 | -2.30% |
| Mar, 2026 | $11.25 | $9.69 | $1.56 | 34,188,145.0 | -12.47% |
| Feb, 2026 | $15.03 | $10.56 | $4.46 | 44,607,032.0 | -22.88% |
| Jan, 2026 | $17.20 | $14.72 | $2.48 | 20,713,513.0 | -7.51% |
Adyen NV ADR Stock (ADYEY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.29 | $15.19 | $1.10 | 14,399,966.0 | +3.74% |
| Nov, 2025 | $17.09 | $14.69 | $2.40 | 16,809,488.0 | -9.61% |
| Oct, 2025 | $18.34 | $15.89 | $2.45 | 36,206,432.0 | +7.38% |
| Sep, 2025 | $16.54 | $15.56 | $0.98 | 23,393,940.0 | -4.71% |
| 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 | 12,305,473.0 | +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% |
3.83%
0.91%
Cap:
|
Volume (24h):