Adyen NV (ADYEY)
12.04
+0.46
(+3.97%)
USD |
OTCM |
Sep 02, 16:00
Adyen Price : 12.04 for Sept. 2, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 02, 2026 | 11.95 | 12.06 | 11.87 | 12.04 | 537191.0 |
| Sep 01, 2026 | 11.82 | 11.93 | 11.55 | 11.58 | 566450.0 |
| Aug 31, 2026 | 12.35 | 12.37 | 12.08 | 12.10 | 635809.0 |
| Aug 28, 2026 | 12.61 | 12.67 | 12.53 | 12.54 | 409662.0 |
| Aug 27, 2026 | 12.52 | 12.68 | 12.49 | 12.59 | 865133.0 |
| Aug 26, 2026 | 12.48 | 12.56 | 12.37 | 12.43 | 290043.0 |
| Aug 25, 2026 | 12.47 | 12.59 | 12.41 | 12.54 | 592034.0 |
| Aug 24, 2026 | 12.46 | 12.61 | 12.46 | 12.53 | 3.206M |
| Aug 21, 2026 | 12.52 | 12.60 | 12.46 | 12.49 | 412890.0 |
| Aug 20, 2026 | 12.25 | 12.39 | 12.22 | 12.35 | 878093.0 |
| Aug 19, 2026 | 11.95 | 12.35 | 11.91 | 12.26 | 7.717M |
| Aug 18, 2026 | 11.92 | 12.26 | 11.90 | 12.22 | 4.812M |
| Aug 17, 2026 | 11.76 | 11.99 | 11.68 | 11.98 | 4.816M |
| Aug 14, 2026 | 12.43 | 12.44 | 12.08 | 12.25 | 1.257M |
| Aug 13, 2026 | 12.06 | 12.28 | 11.94 | 12.26 | 1.224M |
| Aug 12, 2026 | 10.54 | 10.57 | 10.33 | 10.53 | 868854.0 |
| Aug 11, 2026 | 10.75 | 10.80 | 10.58 | 10.61 | 1.856M |
| Aug 10, 2026 | 10.77 | 10.85 | 10.70 | 10.72 | 777341.0 |
| Aug 07, 2026 | 10.77 | 10.85 | 10.65 | 10.70 | 2.215M |
| Aug 06, 2026 | 10.80 | 10.83 | 10.65 | 10.69 | 367643.0 |
| Aug 05, 2026 | 10.93 | 10.95 | 10.81 | 10.84 | 424202.0 |
| Aug 04, 2026 | 10.59 | 10.82 | 10.59 | 10.82 | 580369.0 |
| Aug 03, 2026 | 10.51 | 10.62 | 10.39 | 10.46 | 551718.0 |
| Jul 31, 2026 | 10.27 | 10.29 | 9.98 | 10.10 | 594078.0 |
| Jul 30, 2026 | 10.05 | 10.31 | 10.03 | 10.30 | 1.453M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Toast, Inc. | 34.18 |
| RTB Digital, Inc. | 12.38 |
| China Yibai United Guarantee International Holding, Inc. | 0.0048 |
| The OLB Group, Inc. | 0.2974 |
| Block, Inc. | 82.69 |
Price Related Metrics
| PE Ratio | 29.01 |
| PS Ratio | 11.33 |
| PEG Ratio | 0.6476 |
| Price to Free Cash Flow | 48.90 |
| Earnings Yield | 3.45% |
| Market Cap | 38.01B |
| PEGY Ratio | 0.6476 |
| Operating PE Ratio | 27.28 |
| Normalized PE Ratio | 28.91 |