Adyen N.V. (1N8.DE) XETRA

Currency In EUR

1N8.DE Historical Return

If you invested €1000 in Adyen N.V. (1N8.DE) since IPO date, it would be worth €1,113.46 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €338, while €1000 invested 1 year ago would be worth €590.25. This corresponds to total returns of 11.35%, -66.2%, -40.97%, respectively, with annualized returns of 1.59%, -19.49%, -40.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1N8.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	890	873.7	873.7	893.2	865.8	528
November 09, 2026	892.3	883.9	883.9	902.6	883.6	367
November 06, 2026	881	899.8	899.8	906	876.6	532
November 05, 2026	879	893.8	893.8	893.8	877.2	1,262
November 04, 2026	834.9	858.7	858.7	861.8	834.9	1,201
November 03, 2026	836.8	827.7	827.7	836.8	820	723
November 02, 2026	822.1	851.2	851.2	854.6	819	1,592
October 30, 2026	822.4	822	822	836.7	820.1	666
October 29, 2026	820.7	817	817	840.3	814	1,810
October 28, 2026	832.8	817.9	817.9	849	812.4	3,891
October 27, 2026	936	946.9	946.9	952.6	925.7	972
October 26, 2026	950.1	929.1	929.1	951.6	928.8	458
October 23, 2026	959	942	942	959	930.3	1,107
October 22, 2026	936.1	955.6	955.6	958.5	928.3	568
October 21, 2026	921.6	940.3	940.3	943.6	917.6	900
October 20, 2026	926.9	924.2	924.2	930.2	916	504
October 19, 2026	944.9	928.4	928.4	946	924.4	312
October 16, 2026	948	943.8	943.8	966.8	943.8	666
October 15, 2026	925.1	937.5	937.5	939.4	922.8	467
October 14, 2026	931.5	922.2	922.2	946.8	919	731
October 13, 2026	932.5	926	926	936.3	911.1	497
October 12, 2026	899.6	921.5	921.5	921.5	899.6	286
October 09, 2026	876.3	886.1	886.1	890	870.1	991
October 08, 2026	856.9	863.1	863.1	870.7	854.4	269
October 07, 2026	862.9	867.3	867.3	867.3	853.6	592
October 06, 2026	861.8	866.8	866.8	877.9	858.3	651
October 05, 2026	857.9	864.4	864.4	864.4	846.2	675
October 02, 2026	864.6	861	861	877.9	857.6	681
October 01, 2026	874.4	857.2	857.2	874.4	850.7	998
September 30, 2026	875.4	878.3	878.3	883	872.7	414
September 29, 2026	871.6	866.2	866.2	883	864.6	914
September 28, 2026	873.6	861.1	861.1	878.7	860.8	939
September 25, 2026	848.9	875.4	875.4	876.7	844.4	631
September 24, 2026	865.7	845.3	845.3	865.7	845.3	554
September 23, 2026	893.7	862.4	862.4	893.7	858.6	1,415
September 22, 2026	896	904.5	904.5	917.9	890.3	1,386
September 21, 2026	887.8	888.3	888.3	890	876.4	532
September 18, 2026	909.2	883	883	910.6	876.5	1,610
September 17, 2026	916	912.5	912.5	916	903	296
September 16, 2026	922.7	919.2	919.2	923	910.9	959
September 15, 2026	950.8	931.9	931.9	950.8	930.4	332
September 11, 2026	920.3	929.2	929.2	930	913.2	299
September 10, 2026	947.5	921	921	947.5	918.4	633
September 09, 2026	976.9	949.9	949.9	977.4	948.7	371
September 08, 2026	1,004.8	986.4	986.4	1,005.6	983.2	259
September 07, 2026	1,022.4	1,001.6	1,001.6	1,022.4	997.4	251
September 04, 2026	1,044.6	1,033.4	1,033.4	1,045.2	1,031.2	184
September 03, 2026	1,043	1,042	1,042	1,058.4	1,037.4	479
September 02, 2026	998.6	1,035.2	1,035.2	1,044.8	996.6	632
September 01, 2026	1,036.4	1,010.8	1,010.8	1,041	1,009.6	629
August 31, 2026	1,080.6	1,053.2	1,053.2	1,080.6	1,052.4	338
August 28, 2026	1,085.8	1,090	1,090	1,093.6	1,080.2	472
August 27, 2026	1,078	1,080.2	1,080.2	1,094.2	1,078	134
August 26, 2026	1,073.6	1,070.2	1,070.2	1,078.4	1,068.6	229
August 25, 2026	1,070	1,079.4	1,079.4	1,081.2	1,067	422
August 24, 2026	1,074.6	1,080.8	1,080.8	1,084.4	1,074.6	275
August 21, 2026	1,065	1,071	1,071	1,082.4	1,062.2	754
August 20, 2026	1,058.8	1,062.2	1,062.2	1,065.6	1,052.8	497
August 19, 2026	1,047.6	1,055.6	1,055.6	1,056	1,028.2	1,258
August 18, 2026	1,042.4	1,051.8	1,051.8	1,057.8	1,032.8	715