Adyen N.V. (ADYEY) Historical Stock Prices

Adyen N.V. (ADYEY), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 18, 2026	10.34	10.64	10.33	10.56	10.56	708,900
May 15, 2026	10.33	10.38	10.23	10.24	10.24	1,724,900
May 14, 2026	10.35	10.49	10.27	10.33	10.33	1,689,600
May 13, 2026	10.27	10.32	10.14	10.30	10.30	1,888,000
May 12, 2026	10.67	10.73	10.55	10.68	10.68	6,072,300
May 11, 2026	10.89	10.90	10.67	10.71	10.71	6,690,100
May 8, 2026	11.23	11.32	10.99	11.07	11.07	3,876,500
May 7, 2026	11.27	11.32	10.96	11.02	11.02	1,508,400
May 6, 2026	11.55	11.55	11.09	11.23	11.23	1,778,300
May 5, 2026	10.77	11.35	10.75	11.31	11.31	1,237,000
May 4, 2026	11.37	11.47	11.21	11.29	11.29	628,300
May 1, 2026	11.29	11.38	11.24	11.26	11.26	425,200
Apr 30, 2026	11.19	11.29	11.08	11.25	11.25	790,900
Apr 29, 2026	11.05	11.18	10.96	11.09	11.09	828,600
Apr 28, 2026	11.19	11.40	11.11	11.35	11.35	4,725,900
Apr 27, 2026	11.29	11.44	11.24	11.36	11.36	4,916,700
Apr 24, 2026	11.54	11.65	11.33	11.45	11.45	1,771,200
Apr 23, 2026	11.03	11.55	10.45	11.42	11.42	2,849,600
Apr 22, 2026	11.29	11.38	11.25	11.35	11.35	401,000
Apr 21, 2026	11.35	11.59	11.33	11.37	11.37	822,900
Apr 20, 2026	11.37	11.42	11.28	11.42	11.42	1,314,000
Apr 17, 2026	11.79	11.81	11.42	11.45	11.45	976,800
Apr 16, 2026	11.33	11.36	11.14	11.24	11.24	579,300
Apr 15, 2026	11.13	11.39	11.13	11.34	11.34	784,900
Apr 14, 2026	10.68	10.93	10.68	10.90	10.90	1,181,600

Historical stock prices.