Adyen NV (ADYYF)

Price History Forecast

Adyen NV Stock (ADYYF) Price History

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 08, 2026	$1,146.0	$1,099.6	$46.39	79.00	+1.71%
May 05, 2026	$1,109.0	$1,055.0	$54.00	80.00	-3.90%
May 04, 2026	$1,169.3	$1,095.7	$73.66	158.0	-0.09%
May 01, 2026	$1,155.0	$1,100.0	$55.00	136.0	+0.17%
Apr 30, 2026	$1,153.0	$1,079.0	$74.00	96.00	-1.03%
Apr 29, 2026	$1,165.0	$1,078.9	$86.08	44.00	+5.91%
Apr 28, 2026	$1,144.0	$1,085.0	$59.00	30.00	-4.89%
Apr 27, 2026	$1,157.0	$1,079.0	$77.99	68.00	+3.54%
Apr 24, 2026	$1,206.7	$1,117.0	$89.65	46.00	+0.59%
Apr 23, 2026	$1,160.1	$1,050.5	$109.6	96.00	-4.18%
Apr 22, 2026	$1,162.0	$1,085.5	$76.50	394.0	-0.34%
Apr 21, 2026	$1,171.0	$1,087.9	$83.11	231.0	-0.17%
Apr 20, 2026	$1,170.1	$1,097.7	$72.38	121.0	+0.71%
Apr 17, 2026	$1,186.0	$1,125.0	$61.00	90.00	+6.59%
Apr 16, 2026	$1,166.6	$1,080.0	$86.58	350.0	-0.63%
Apr 15, 2026	$1,161.0	$1,092.2	$68.81	383.0	+2.55%
Apr 14, 2026	$1,076.6	$1,045.1	$31.47	91.00	+4.67%
Apr 13, 2026	$1,070.3	$998.5	$71.80	153.0	+1.45%
Apr 10, 2026	$1,021.3	$1,002.9	$18.38	40.00	+2.76%
Apr 09, 2026	$1,017.0	$958.4	$58.57	153.0	-1.51%
Apr 08, 2026	$1,055.0	$991.0	$64.00	362.0	+3.34%

Adyen NV Stock (ADYYF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Adyen NV stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADYYF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adyen NV stock price history provides a foundation for understanding how the company's stock has evolved over time.

Adyen NV Stock (ADYYF) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$1,169.3	$1,055.0	$114.3	453.0	-2.17%
Apr, 2026	$1,206.7	$945.0	$261.6	3,291.0	+16.61%
Mar, 2026	$1,158.1	$946.0	$212.0	24,126.0	-25.52%
Feb, 2026	$1,551.7	$1,311.5	$240.2	3,813.0	-7.01%
Jan, 2026	$1,736.0	$1,427.7	$308.3	983.0	-9.70%

Adyen NV Stock (ADYYF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$1,649.9	$1,499.0	$150.9	797.0	+6.03%
Nov, 2025	$1,730.0	$1,453.7	$276.3	27,499.0	-9.76%
Oct, 2025	$1,834.5	$1,565.2	$269.3	920.0	+7.71%
Sep, 2025	$1,665.0	$1,545.2	$119.8	1,686.0	-5.14%
Aug, 2025	$1,796.0	$1,590.0	$206.0	5,408.0	-7.65%
Jul, 2025	$1,892.8	$1,681.6	$211.2	788.0	-2.45%
Jun, 2025	$2,020.0	$1,722.0	$298.0	3,436.0	-3.61%
May, 2025	$1,927.0	$1,558.3	$368.7	5,816.0	+23.52%
Apr, 2025	$1,697.4	$1,308.8	$388.6	3,073.0	+3.07%
Mar, 2025	$1,888.9	$1,453.1	$435.7	5,865.0	-18.35%
Feb, 2025	$1,958.2	$1,542.0	$416.2	977.0	+13.19%
Jan, 2025	$1,649.5	$1,395.0	$254.5	1,544.0	+9.47%

Adyen NV Stock (ADYYF) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$1,621.0	$1,421.5	$199.5	1,670.0	+2.18%
Nov, 2024	$1,559.2	$1,241.3	$317.9	4,320.0	-5.90%
Oct, 2024	$1,616.2	$1,439.6	$176.6	1,606.0	+1.70%
Sep, 2024	$1,575.0	$1,374.7	$200.3	947.0	+2.68%
Aug, 2024	$1,523.7	$1,084.6	$439.1	1,414.0	+24.83%
Jul, 2024	$1,277.0	$1,116.0	$161.0	893.0	-1.69%
Jun, 2024	$1,399.0	$1,164.6	$234.4	7,593.0	-3.91%
May, 2024	$1,414.0	$1,150.3	$263.7	3,534.0	+5.28%
Apr, 2024	$1,730.0	$1,195.5	$534.5	18,812.0	-29.05%
Mar, 2024	$1,754.6	$1,540.5	$214.1	5,217.0	+7.76%
Feb, 2024	$1,627.0	$1,245.0	$382.0	1,211.0	+21.66%
Jan, 2024	$1,349.0	$1,205.0	$144.0	5,884.0	+0.00%