Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adyen Ord (0YP5) Share Price

Price €1,330.50 on 14-08-2025 at 13:08:07
Change €-133.20 -9.1%
Buy €1,397.00
Sell €1,264.00
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 0.00 at €1,309.60
Day's Volume: 44,066
Last Close: €1,463.70
Open: €1,172.00
ISIN: NL0012969182
Day's Range €1,101.20 - €1,330.50
52wk Range: €1,101.20 - €1,854.10
Market Capitalisation: €41.90b
VWAP: €1,222.99658
Shares in Issue: 31.49m

Adyen Ord (0YP5) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 €1,309.60 SI Trade
 14:08:04 - 14-Aug-25
Unknown* 0 €1,308.60 SI Trade
 14:07:45 - 14-Aug-25
Unknown* 0 €1,307.80 SI Trade
 14:07:39 - 14-Aug-25
Unknown* 0 €1,308.00 SI Trade
 14:07:35 - 14-Aug-25
Unknown* 0 €1,311.60 SI Trade
 14:07:35 - 14-Aug-25
Unknown* 0 €1,313.40 SI Trade
 14:07:28 - 14-Aug-25
Unknown* 0 €1,314.00 SI Trade
 14:07:24 - 14-Aug-25
Sell* 2 €1,314.00 SI Trade
 14:07:24 - 14-Aug-25
Sell* 3 €1,318.00 SI Trade
 14:07:21 - 14-Aug-25
Sell* 1 €1,318.00 SI Trade
 14:07:20 - 14-Aug-25
See more Adyen Ord trades

Adyen Ord (0YP5) Share Price History

Time period:
to
Date Open High Low Close Volume
13th Aug 2025 (Wed) 1,466.70 1,467.30 1,463.70 1,463.70 64,271
12th Aug 2025 (Tue) 1,495.70 1,500.00 1,468.40 1,468.40 19,678
11th Aug 2025 (Mon) 1,513.20 1,514.10 1,509.40 1,509.40 5,016
8th Aug 2025 (Fri) 1,514.10 1,516.20 1,512.80 1,512.80 26,075
7th Aug 2025 (Thu) 1,474.10 1,520.60 1,474.10 1,520.60 10,336
6th Aug 2025 (Wed) 1,478.10 1,481.00 1,474.90 1,481.00 3,188
5th Aug 2025 (Tue) 1,461.40 1,469.60 1,461.40 1,469.60 86,183
4th Aug 2025 (Mon) 1,448.80 1,449.40 1,448.20 1,449.40 6,888
1st Aug 2025 (Fri) 1,501.80 1,501.80 1,469.40 1,469.40 6,239
31st Jul 2025 (Thu) 1,548.00 1,548.00 1,511.30 1,511.30 35,977
30th Jul 2025 (Wed) 1,526.90 1,526.90 1,516.00 1,516.60 45,622
29th Jul 2025 (Tue) 1,594.90 1,594.90 1,558.10 1,558.10 22,076
28th Jul 2025 (Mon) 1,565.00 1,574.10 1,565.00 1,574.10 2,581
25th Jul 2025 (Fri) 1,539.70 1,539.70 1,534.30 1,534.30 15,888
24th Jul 2025 (Thu) 1,535.70 1,545.80 1,535.70 1,545.20 31,940
23rd Jul 2025 (Wed) 1,551.50 1,556.80 1,521.40 1,521.40 5,239
22nd Jul 2025 (Tue) 1,547.30 1,548.40 1,547.30 1,548.40 14,221
21st Jul 2025 (Mon) 1,566.10 1,566.10 1,556.40 1,556.40 11,288
18th Jul 2025 (Fri) 1,560.00 1,560.00 1,551.70 1,551.70 33,988
17th Jul 2025 (Thu) 1,540.00 1,540.40 1,540.00 1,540.00 4,323
16th Jul 2025 (Wed) 1,520.60 1,520.60 1,514.10 1,517.80 8,658
15th Jul 2025 (Tue) 1,534.90 1,534.90 1,522.90 1,522.90 8,179
14th Jul 2025 (Mon) 1,505.00 1,506.70 1,504.80 1,506.70 8,769
See more Adyen Ord price history

Adyen Ord (0YP5) Regulatory News

Date Source Headline
See more Adyen Ord regulatory news
FTSE 100 Latest
Value9,159.93
Change-5.30

Login to your account

Forgot Password?

Not Registered