Adyen N.V. (ADYEY) Historical Stock Prices

Adyen N.V. (ADYEY), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 22, 2025	16.10	16.18	16.07	16.13	16.13	620,000
Dec 19, 2025	16.07	16.15	16.04	16.04	16.04	524,000
Dec 18, 2025	16.15	16.21	15.92	15.93	15.93	733,500
Dec 17, 2025	15.65	15.77	15.48	15.48	15.48	699,200
Dec 16, 2025	15.90	15.92	15.73	15.83	15.83	829,100
Dec 15, 2025	15.83	15.89	15.72	15.79	15.79	814,000
Dec 12, 2025	15.67	15.73	15.55	15.59	15.59	724,400
Dec 11, 2025	15.54	15.66	15.51	15.62	15.62	604,500
Dec 10, 2025	15.22	15.60	15.22	15.58	15.58	1,002,800
Dec 9, 2025	15.40	15.47	15.19	15.21	15.21	592,100
Dec 8, 2025	15.69	15.70	15.44	15.46	15.46	662,600
Dec 5, 2025	15.48	15.73	15.45	15.67	15.67	1,078,300
Dec 4, 2025	15.76	15.81	15.38	15.41	15.41	631,000
Dec 3, 2025	15.94	16.03	15.72	15.89	15.89	1,082,800
Dec 2, 2025	15.52	16.29	15.51	16.00	16.00	1,273,100
Dec 1, 2025	15.48	15.66	15.48	15.56	15.56	571,900
Nov 28, 2025	15.37	15.55	15.33	15.52	15.52	229,500
Nov 26, 2025	15.38	15.49	15.34	15.45	15.45	353,900
Nov 25, 2025	15.10	15.36	15.04	15.34	15.34	620,700
Nov 24, 2025	15.12	15.21	15.01	15.08	15.08	637,000
Nov 21, 2025	14.72	15.11	14.69	15.02	15.02	686,500
Nov 20, 2025	15.32	15.37	14.73	14.75	14.75	1,282,400
Nov 19, 2025	15.32	15.59	15.18	15.25	15.25	712,600
Nov 18, 2025	15.46	15.54	15.17	15.27	15.27	1,181,100
Nov 17, 2025	15.69	15.88	15.65	15.72	15.72	748,100

Historical stock prices.