Adyen N.V. (ADYEY) Historical Stock Prices

Adyen N.V. (ADYEY), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Sep 3, 2026	12.25	12.29	12.01	12.05	12.05	863,300
Sep 2, 2026	11.95	12.06	11.87	12.04	12.04	537,200
Sep 1, 2026	11.82	11.93	11.55	11.58	11.58	566,500
Aug 31, 2026	12.35	12.37	12.08	12.10	12.10	635,800
Aug 28, 2026	12.61	12.67	12.53	12.54	12.54	409,700
Aug 27, 2026	12.52	12.68	12.49	12.59	12.59	865,100
Aug 26, 2026	12.48	12.56	12.37	12.43	12.43	290,000
Aug 25, 2026	12.47	12.59	12.41	12.54	12.54	592,000
Aug 24, 2026	12.46	12.61	12.46	12.53	12.53	3,206,400
Aug 21, 2026	12.52	12.60	12.46	12.49	12.49	412,900
Aug 20, 2026	12.25	12.39	12.22	12.35	12.35	878,100
Aug 19, 2026	11.95	12.35	11.91	12.26	12.26	7,717,500
Aug 18, 2026	11.92	12.26	11.91	12.22	12.22	4,811,600
Aug 17, 2026	11.76	11.99	11.68	11.98	11.98	4,816,200
Aug 14, 2026	12.43	12.44	12.08	12.25	12.25	1,256,700
Aug 13, 2026	12.07	12.28	11.94	12.27	12.27	1,223,500
Aug 12, 2026	10.54	10.57	10.33	10.53	10.53	868,900
Aug 11, 2026	10.75	10.80	10.58	10.61	10.61	1,855,800
Aug 10, 2026	10.77	10.85	10.70	10.72	10.72	777,300
Aug 7, 2026	10.77	10.85	10.65	10.70	10.70	2,214,600
Aug 6, 2026	10.81	10.83	10.65	10.69	10.69	367,600
Aug 5, 2026	10.93	10.95	10.81	10.84	10.84	424,200
Aug 4, 2026	10.59	10.82	10.59	10.82	10.82	580,400
Aug 3, 2026	10.51	10.62	10.39	10.46	10.46	551,700
Jul 31, 2026	10.27	10.29	9.98	10.10	10.10	594,100

Historical stock prices.