BMV · ADYENN · stock

Adyen N.V. (ADYENN) stock price history

Every BMV trading session of Adyen N.V. from Apr 9, 2021 to Sep 25, 2026: 1,377 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ADYENN data, free keyYear by year table

ADYENN adjusted close, 2021 to 2026

ADYENNAdyen N.V.
MX$17,227-42.9% over one year
20222023202420252026
MX$64,937
All time high, 2021
MX$31,806
52 week high, MX$16,910 low
1,377
Daily sessions since 2021

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.

ADYENN key facts

  • Adyen N.V. (ADYENN) closed at MX$17,227 on Sep 25, 2026 on BMV.
  • ADYENN's all time high close is MX$64,937, set on Aug 25, 2021; its all time low close is MX$12,067 on Sep 19, 2023.
  • ADYENN's 52 week range is MX$16,910 to MX$31,806.
  • ADYENN returned -42.9% over the year to Sep 25, 2026 and -72.8% over five years.
  • Since Apr 9, 2021 ADYENN returned -64%, -17.0% a year compounded.
  • ADYENN's deepest drawdown was -81.4% from Aug 26, 2021 to Sep 19, 2023.
  • DataCedar holds 1,377 daily sessions of ADYENN history from Apr 9, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ADYENN price chart, 2021 to 2026

ADYENN adjusted close, Apr 9, 2021 to Sep 25, 2026MX$12,067MX$29,542MX$47,017MX$64,492202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ADYENN returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month+1.9%
3 months-6.6%
6 months-12.0%
Year to date-40.9%
1 year-42.9%
3 years+42.8%
5 years-72.8%
10 yearsn/a
Since Apr 9, 2021-63.9%
Compound annual growth, 5.5 years-17.0%

ADYENN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$64,937 on Aug 25, 2021
All time low close
MX$12,067 on Sep 19, 2023
52 week high
MX$31,806 on Oct 31, 2025
52 week low
MX$16,910 on Jul 10, 2026
Deepest drawdown
-81.4% from Aug 26, 2021 to Sep 19, 2023, not yet recovered
Best single session
+58.5% on Nov 15, 2023
Worst single session
-59.0% on Sep 19, 2023
Volatility, 1 year annualised
54.6%
Sessions closing higher, 1 year
2%
Best calendar year
2024, +32%
Worst calendar year
2022, -50%

ADYENN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 9, 2021; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$29,134MX$29,746MX$16,910MX$17,227-40.9%768184
2025MX$27,850MX$31,882MX$27,850MX$29,134+4.6%221251
2024MX$21,078MX$27,850MX$21,078MX$27,850+32.1%1.4K251
2023MX$26,616MX$29,438MX$12,067MX$21,078-20.8%1.5K251
2022MX$52,897MX$52,897MX$24,623MX$26,616-49.7%2.4K252
2021MX$47,700MX$64,937MX$40,917MX$52,897n/a5.2K188

ADYENN monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$17,227-17.0%
August 2026MX$20,764+22.8%
July 2026MX$16,910-8.3%
June 2026MX$18,440-2.8%
May 2026MX$18,9750.0%
April 2026MX$18,975+5.6%
March 2026MX$17,967-8.2%
February 2026MX$19,571-34.2%
January 2026MX$29,746+2.1%
December 2025MX$29,134-8.4%
November 2025MX$31,8060.0%
October 2025MX$31,806+5.4%

About the ADYENN data

Daily bars. 1,377 sessions from Apr 9, 2021 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 9, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ADYENN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • ACTINVRB Corporación Actinver, S. A. B. de C. V.
  • ADBE Adobe Inc.
  • ADI Analog Devices, Inc.
  • ADSK Autodesk, Inc.
  • AEMN Agnico Eagle Mines Limited
  • AERO Grupo Aeroméxico, S.A.B. de C.V.
  • AES The AES Corporation
  • AFRM Affirm Holdings, Inc.

Common questions

ADYENN share price history

Start with any symbol.

Start free