Other US listings · ADYYF · stock
Adyen N.V./ADR (ADYYF) stock price history
Every Other US listings trading session of Adyen N.V./ADR from Jun 15, 2018 to Jul 17, 2026: 2,032 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADYYF adjusted close, 2018 to 2026
- $3,286
- All time high, 2021
- $1,887
- 52 week high, $880.00 low
- 2,032
- Daily sessions since 2018
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ADYYF key facts
- Adyen N.V./ADR (ADYYF) closed at $982.50 on Jul 17, 2026 on Other US listings.
- ADYYF's all time high close is $3,286, set on Aug 24, 2021; its all time low close is $450.50 on Dec 26, 2018.
- ADYYF's 52 week range is $880.00 to $1,887.
- ADYYF returned -44.7% over the year to Jul 17, 2026 and -62.4% over five years.
- Since Jun 15, 2018 ADYYF returned +102%, +9.1% a year compounded.
- ADYYF's deepest drawdown was -79.7% from Aug 24, 2021 to Sep 21, 2023.
- DataCedar holds 2,032 daily sessions of ADYYF history from Jun 15, 2018, adjusted for splits and dividends, served by the API under a key.
ADYYF price chart, 2018 to 2026
ADYYF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | -15.1% |
| 6 months | -39.9% |
| Year to date | -39.2% |
| 1 year | -44.7% |
| 3 years | -42.7% |
| 5 years | -62.4% |
| 10 years | n/a |
| Since Jun 15, 2018 | +102.4% |
| Compound annual growth, 8.1 years | +9.1% |
ADYYF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3,286 on Aug 24, 2021
- All time low close
- $450.50 on Dec 26, 2018
- 52 week high
- $1,887 on Jul 18, 2025
- 52 week low
- $880.00 on Jun 11, 2026
- Deepest drawdown
- -79.7% from Aug 24, 2021 to Sep 21, 2023, not yet recovered
- Best single session
- +36.4% on Nov 8, 2023
- Worst single session
- -35.9% on Aug 17, 2023
- Volatility, 1 year annualised
- 59.7%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2018
- 2.0×
- Best calendar year
- 2020, +181%
- Worst calendar year
- 2022, -47%
ADYYF 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. 2018 starts on Jun 15, 2018; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1,640 | $1,736 | $880.00 | $982.50 | -37.9% | 81.1K | 135 |
| 2025 | $1,459 | $2,020 | $1,309 | $1,581 | +6.9% | 53.3K | 250 |
| 2024 | $1,248 | $1,755 | $1,085 | $1,479 | +14.8% | 65.1K | 252 |
| 2023 | $1,405 | $1,886 | $660.00 | $1,288 | -6.3% | 288.1K | 250 |
| 2022 | $2,650 | $2,697 | $1,153 | $1,375 | -47.1% | 124.7K | 251 |
| 2021 | $2,282 | $3,300 | $2,000 | $2,600 | +14.3% | 94.6K | 252 |
| 2020 | $832.50 | $2,487 | $700.00 | $2,275 | +180.9% | 510.5K | 253 |
| 2019 | $541.40 | $832.50 | $516.65 | $810.00 | +45.9% | 240.3K | 252 |
| 2018 | $485.53 | $848.84 | $450.00 | $555.00 | n/a | 18.3K | 137 |
ADYYF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $982.50 | +3.8% |
| June 2026 | $946.32 | -14.0% |
| May 2026 | $1,100 | -4.6% |
| April 2026 | $1,153 | +16.6% |
| March 2026 | $988.78 | -13.1% |
| February 2026 | $1,137 | -20.3% |
| January 2026 | $1,428 | -9.7% |
| December 2025 | $1,581 | +3.7% |
| November 2025 | $1,525 | -9.8% |
| October 2025 | $1,690 | +7.7% |
| September 2025 | $1,569 | -5.1% |
| August 2025 | $1,654 | -7.7% |
About the ADYYF data
Daily bars. 2,032 sessions from Jun 15, 2018 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. 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 Jun 15, 2018, 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/ADYYF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ADYYF share price history
