Xetra · 1N8 · stock
Adyen N.V. (1N8) stock price history
Every Xetra trading session of Adyen N.V. from Jan 17, 2020 to Nov 13, 2026: 1,735 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.
1N8 adjusted close, 2020 to 2026
- €2,754
- All time high, 2021
- €1,478
- 52 week high, €784.90 low
- 1,735
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
1N8 key facts
- Adyen N.V. (1N8) closed at €869.00 on Nov 13, 2026 on Xetra.
- 1N8's all time high close is €2,754, set on Aug 24, 2021; its all time low close is €629.90 on Sep 21, 2023.
- 1N8's 52 week range is €784.90 to €1,478.
- 1N8 returned -39.1% over the year to Nov 13, 2026 and -66.6% over five years.
- Since Jan 17, 2020 1N8 returned +11%, +1.6% a year compounded.
- 1N8's deepest drawdown was -77.1% from Sep 23, 2021 to Sep 21, 2023.
- DataCedar holds 1,735 daily sessions of 1N8 history from Jan 17, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1N8 price chart, 2020 to 2026
1N8 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | -18.0% |
| 6 months | -0.8% |
| Year to date | -37.0% |
| 1 year | -39.1% |
| 3 years | -11.9% |
| 5 years | -66.6% |
| 10 years | n/a |
| Since Jan 17, 2020 | +11.4% |
| Compound annual growth, 6.8 years | +1.6% |
1N8 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €2,754 on Aug 24, 2021
- All time low close
- €629.90 on Sep 21, 2023
- 52 week high
- €1,478 on Jan 8, 2026
- 52 week low
- €784.90 on Jun 11, 2026
- Deepest drawdown
- -77.1% from Sep 23, 2021 to Sep 21, 2023, not yet recovered
- Best single session
- +36.8% on Nov 9, 2023
- Worst single session
- -38.5% on Aug 17, 2023
- Volatility, 1 year annualised
- 50.0%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2024, +21%
- Worst calendar year
- 2022, -44%
1N8 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. 2020 starts on Jan 17, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1,383 | €1,478 | €784.90 | €869.00 | -37.0% | 150.7K | 218 |
| 2025 | €1,425 | €1,861 | €1,156 | €1,379 | -3.3% | 40.7K | 253 |
| 2024 | €1,173 | €1,591 | €965.60 | €1,426 | +20.7% | 33.4K | 254 |
| 2023 | €1,311 | €1,704 | €604.00 | €1,182 | -8.9% | 182.9K | 255 |
| 2022 | €2,318 | €2,377 | €1,153 | €1,296 | -43.9% | 60.3K | 257 |
| 2021 | €1,920 | €2,832 | €1,647 | €2,310 | +20.5% | 53.3K | 255 |
| 2020 | €780.00 | €1,975 | €662.80 | €1,916 | n/a | 25.6K | 243 |
1N8 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €869.00 | +5.7% |
| October 2026 | €822.00 | -6.4% |
| September 2026 | €878.30 | -16.6% |
| August 2026 | €1,053 | +20.3% |
| July 2026 | €875.60 | +7.0% |
| June 2026 | €818.50 | -13.0% |
| May 2026 | €940.30 | -2.0% |
| April 2026 | €959.20 | +12.5% |
| March 2026 | €852.30 | -14.1% |
| February 2026 | €992.40 | -21.4% |
| January 2026 | €1,262 | -8.5% |
| December 2025 | €1,379 | +3.0% |
About the 1N8 data
Daily bars. 1,735 sessions from Jan 17, 2020 to Nov 13, 2026, one row per Xetra 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 Nov 10, 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 Xetra trading days; minute timestamps are UTC. Prices are in EUR. 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 Jan 17, 2020, 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/xetra%3A1N8/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
1N8 share price history
