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 €1,128.40 on 06-02-2026 at 19:20:03
Change €-19.60 -1.71%
Buy €1,184.80
Sell €1,072.00
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 3,541.00 at €1,124.20226
Day's Volume: 23,555
Last Close: €1,128.40
Open: €1,140.00
ISIN: NL0012969182
Day's Range €1,128.40 - €1,140.00
52wk Range: €1,101.20 - €1,854.10
Market Capitalisation: €35.59b
VWAP: €1,128.85002
Shares in Issue: 31.54m

Adyen Ord (0YP5) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 3,541 €1,124.20226 SI Trade
Negotiated Trade
 17:24:11 - 06-Feb-26
Unknown* 170 €1,125.30416 SI Trade
Negotiated Trade
 17:22:36 - 06-Feb-26
Unknown* 6 €1,121.00 SI Trade
Negotiated Trade
 17:13:01 - 06-Feb-26
Unknown* 2,076 €1,129.99287 SI Trade
Negotiated Trade
 17:13:00 - 06-Feb-26
Unknown* 10 €1,121.18 SI Trade
Negotiated Trade
 17:12:48 - 06-Feb-26
Unknown* 158 €1,123.65633 SI Trade
Negotiated Trade
 17:12:31 - 06-Feb-26
Unknown* 1,108 €1,119.99459 SI Trade
Negotiated Trade
 17:11:46 - 06-Feb-26
Sell* 7,454 €1,134.80 SI Trade
Suspected SELL Trade
 16:37:17 - 06-Feb-26
Sell* 105 €1,134.80 SI Trade
 16:35:29 - 06-Feb-26
Sell* 3 €1,134.80 SI Trade
Suspected SELL Trade
 16:35:29 - 06-Feb-26
See more Adyen Ord trades

Adyen Ord (0YP5) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1,140.00 1,140.00 1,128.40 1,128.40 23,555
5th Feb 2026 (Thu) 1,174.90 1,174.90 1,148.00 1,148.00 58,639
4th Feb 2026 (Wed) 1,180.00 1,180.00 1,167.70 1,174.10 25,349
3rd Feb 2026 (Tue) 1,270.70 1,272.40 1,192.20 1,192.20 11,226
2nd Feb 2026 (Mon) 1,242.10 1,277.40 1,226.90 1,277.40 39,123
30th Jan 2026 (Fri) 1,274.50 1,274.50 1,272.00 1,272.20 26,580
29th Jan 2026 (Thu) 1,285.00 1,286.10 1,280.00 1,280.00 10,049
28th Jan 2026 (Wed) 1,328.00 1,328.00 1,295.30 1,295.30 47,788
27th Jan 2026 (Tue) 1,396.00 1,398.50 1,338.30 1,338.30 46,622
26th Jan 2026 (Mon) 1,396.80 1,396.80 1,391.30 1,394.10 10,191
23rd Jan 2026 (Fri) 1,409.40 1,422.50 1,393.00 1,393.00 3,331
22nd Jan 2026 (Thu) 1,415.30 1,417.00 1,415.30 1,417.00 7,380
21st Jan 2026 (Wed) 1,374.10 1,405.80 1,374.10 1,405.80 7,636
20th Jan 2026 (Tue) 1,367.30 1,367.30 1,358.10 1,358.10 1,996
19th Jan 2026 (Mon) 1,366.90 1,368.00 1,365.00 1,368.00 23,233
16th Jan 2026 (Fri) 1,409.00 1,409.00 1,378.70 1,378.70 7,555
15th Jan 2026 (Thu) 1,398.90 1,400.00 1,392.40 1,400.00 11,389
14th Jan 2026 (Wed) 1,410.10 1,410.10 1,371.30 1,371.30 12,234
13th Jan 2026 (Tue) 1,436.00 1,436.00 1,405.60 1,405.60 4,581
12th Jan 2026 (Mon) 1,450.10 1,450.10 1,418.50 1,418.50 21,874
9th Jan 2026 (Fri) 1,438.50 1,439.30 1,437.60 1,439.30 8,374
8th Jan 2026 (Thu) 1,475.30 1,475.30 1,466.70 1,466.70 47,707
7th Jan 2026 (Wed) 1,440.00 1,459.30 1,440.00 1,454.10 25,675
See more Adyen Ord price history

Adyen Ord (0YP5) Regulatory News

Date Source Headline
See more Adyen Ord regulatory news
FTSE 100 Latest
Value10,369.75
Change60.53

Login to your account

Forgot Password?

Not Registered