Adyen (ADYEY) Price: 10.53

Adyen NV (ADYEY)

10.53 +0.21 (+2.03%) USD | OTCM | Oct 27, 16:00

Price Chart

Historical Price Data

View and export this data back to 2019. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 27, 2026	10.39	10.61	10.30	10.53	1.091M
Oct 26, 2026	10.52	10.60	10.27	10.32	1.532M
Oct 23, 2026	10.51	10.57	10.35	10.53	487372.0
Oct 22, 2026	10.47	10.75	10.47	10.74	1.326M
Oct 21, 2026	10.47	10.52	10.41	10.48	453086.0
Oct 20, 2026	10.29	10.44	10.29	10.39	991877.0
Oct 19, 2026	10.37	10.44	10.33	10.36	611915.0
Oct 16, 2026	10.73	10.77	10.46	10.52	1.661M
Oct 15, 2026	10.40	10.56	10.26	10.56	644894.0
Oct 14, 2026	10.33	10.38	10.18	10.24	504832.0
Oct 13, 2026	10.26	10.43	10.26	10.41	717623.0
Oct 12, 2026	10.08	10.28	10.06	10.21	771792.0
Oct 09, 2026	9.89	9.93	9.82	9.93	1.028M
Oct 08, 2026	9.685	9.72	9.59	9.71	694465.0
Oct 07, 2026	9.60	9.71	9.555	9.69	637702.0
Oct 06, 2026	9.73	9.76	9.67	9.68	1.295M
Oct 05, 2026	9.44	9.71	9.42	9.68	1.809M
Oct 02, 2026	9.79	9.81	9.62	9.65	605073.0
Oct 01, 2026	9.65	9.72	9.51	9.57	1.010M
Sep 30, 2026	9.91	9.97	9.81	9.82	703631.0
Sep 29, 2026	9.835	9.84	9.74	9.80	695353.0
Sep 28, 2026	9.74	9.92	9.73	9.83	1.060M
Sep 25, 2026	9.74	10.01	9.675	9.96	556320.0
Sep 24, 2026	9.65	9.73	9.530	9.65	1.738M
Sep 23, 2026	9.925	9.95	9.68	9.71	1.213M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks