Get the Stockscreener App
1,713.50
6.76%
108.50
After Hours:
714.00
-999.50
-58.33%
Adyen NV Stock (ADYYF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $1,737.2 | $1,713.5 | $23.69 | 13.00 | +6.76% |
| Aug 15, 2025 | $1,640.0 | $1,602.0 | $38.00 | 6.00 | -2.90% |
| Aug 14, 2025 | $1,653.0 | $1,590.0 | $63.00 | 3,519.0 | -2.54% |
| Aug 13, 2025 | $1,744.0 | $1,688.0 | $56.00 | 19.00 | +1.62% |
| Aug 12, 2025 | $1,734.0 | $1,659.6 | $74.40 | 138.0 | -3.47% |
| Aug 11, 2025 | $1,759.0 | $1,728.9 | $30.09 | 16.00 | +3.69% |
| Aug 08, 2025 | $1,714.0 | $1,667.4 | $46.61 | 29.00 | -3.34% |
| Aug 07, 2025 | $1,796.0 | $1,725.0 | $71.00 | 8.00 | +1.17% |
| Aug 06, 2025 | $1,783.2 | $1,690.0 | $93.19 | 53.00 | +0.64% |
| Aug 05, 2025 | $1,694.1 | $1,694.1 | $0.00 | 2.00 | -0.30% |
| Aug 04, 2025 | $1,725.0 | $1,606.3 | $118.7 | 35.00 | -2.66% |
| Aug 01, 2025 | $1,745.7 | $1,643.0 | $102.7 | 110.0 | -2.53% |
| Jul 31, 2025 | $1,791.1 | $1,681.6 | $109.5 | 26.00 | +2.24% |
| Jul 30, 2025 | $1,780.0 | $1,716.0 | $64.00 | 16.00 | -1.70% |
| Jul 29, 2025 | $1,820.0 | $1,777.0 | $43.01 | 235.0 | -3.73% |
| Jul 28, 2025 | $1,851.0 | $1,825.0 | $25.99 | 22.00 | -0.27% |
| Jul 25, 2025 | $1,856.0 | $1,792.0 | $64.00 | 2.00 | +3.98% |
| Jul 24, 2025 | $1,804.2 | $1,774.0 | $30.17 | 6.00 | +1.56% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $1,796.0 | $1,590.0 | $206.0 | 3,948.0 | -4.33% |
| 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% |
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% |
3.16%
0.39%
Cap:
|
Volume (24h):