Get the Stockscreener App
1,852.00
0.62%
-11.48
Adyen NV Stock (ADYYF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $1,852.0 | $1,848.3 | $3.71 | 2.00 | +0.82% |
| May 15, 2025 | $1,841.0 | $1,786.0 | $54.95 | 56.00 | -1.42% |
| May 14, 2025 | $1,891.4 | $1,794.3 | $97.12 | 377.0 | -1.33% |
| May 13, 2025 | $1,895.1 | $1,854.0 | $41.10 | 3,394.0 | +2.23% |
| May 12, 2025 | $1,847.3 | $1,794.5 | $52.76 | 13.00 | +5.44% |
| May 09, 2025 | $1,758.0 | $1,752.0 | $6.00 | 15.00 | +0.89% |
| May 08, 2025 | $1,760.0 | $1,726.8 | $33.21 | 98.00 | +3.48% |
| May 07, 2025 | $1,737.4 | $1,678.1 | $59.26 | 225.0 | +1.76% |
| May 06, 2025 | $1,680.4 | $1,627.4 | $53.01 | 21.00 | +0.18% |
| May 05, 2025 | $1,675.0 | $1,628.9 | $46.15 | 38.00 | +0.84% |
| May 02, 2025 | $1,632.3 | $1,589.6 | $42.70 | 88.00 | +2.18% |
| May 01, 2025 | $1,600.1 | $1,558.3 | $41.87 | 5.00 | +3.60% |
| Apr 30, 2025 | $1,542.0 | $1,542.0 | $0.00 | 9.00 | -2.26% |
| Apr 29, 2025 | $1,629.7 | $1,577.6 | $52.08 | 52.00 | -5.06% |
| Apr 28, 2025 | $1,675.0 | $1,598.0 | $77.00 | 159.0 | -0.56% |
| Apr 25, 2025 | $1,671.0 | $1,671.0 | $0.00 | 1.00 | +1.52% |
| Apr 24, 2025 | $1,681.0 | $1,644.0 | $37.00 | 17.00 | +0.30% |
| Apr 23, 2025 | $1,697.4 | $1,641.0 | $56.40 | 96.00 | +3.40% |
| Apr 22, 2025 | $1,647.0 | $1,572.0 | $75.00 | 954.0 | +3.49% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1,895.1 | $1,558.3 | $336.8 | 4,332.0 | +20.10% |
| 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 | 1,498.0 | +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% |
Adyen NV Stock (ADYYF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $800.0 | $720.0 | $80.00 | 3,151.0 | +5.03% |
| Sep, 2023 | $861.5 | $660.0 | $201.5 | 24,236.0 | -11.34% |
| Aug, 2023 | $1,843.0 | $822.0 | $1,021.0 | 19,691.0 | -53.78% |
| Jul, 2023 | $1,886.0 | $1,574.9 | $311.1 | 166,507.0 | +3.99% |
| Jun, 2023 | $1,787.0 | $1,610.7 | $176.3 | 13,291.0 | +6.59% |
| May, 2023 | $1,662.0 | $1,495.0 | $167.0 | 4,673.0 | +2.97% |
| Apr, 2023 | $1,626.0 | $1,483.2 | $142.8 | 1,385.0 | +0.33% |
| Mar, 2023 | $1,603.0 | $1,392.0 | $211.0 | 22,494.0 | +12.54% |
| Feb, 2023 | $1,789.8 | $1,366.1 | $423.7 | 6,989.0 | -6.10% |
| Jan, 2023 | $1,515.0 | $1,309.7 | $205.3 | 6,520.0 | +9.75% |
0.78%
2.48%
Cap:
|
Volume (24h):