Adyen NV (ADYEY)
10.04
-0.37
(-3.55%)
USD |
OTCM |
Sep 18, 16:00
Adyen Price : 10.04 for Sept. 18, 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 18, 2026 | 10.03 | 10.12 | 10.00 | 10.04 | 587388.0 |
| Sep 17, 2026 | 10.44 | 10.50 | 10.37 | 10.41 | 701544.0 |
| Sep 16, 2026 | 10.51 | 10.60 | 10.40 | 10.43 | 456741.0 |
| Sep 15, 2026 | 10.86 | 10.87 | 10.66 | 10.67 | 2.230M |
| Sep 14, 2026 | 10.83 | 11.07 | 10.68 | 10.98 | 637871.0 |
| Sep 11, 2026 | 10.64 | 10.75 | 10.61 | 10.68 | 433498.0 |
| Sep 10, 2026 | 10.65 | 10.72 | 10.58 | 10.63 | 934368.0 |
| Sep 09, 2026 | 11.09 | 11.09 | 10.94 | 11.02 | 702205.0 |
| Sep 08, 2026 | 11.49 | 11.54 | 11.32 | 11.32 | 1.406M |
| Sep 04, 2026 | 11.99 | 12.00 | 11.85 | 11.88 | 831193.0 |
| Sep 03, 2026 | 12.25 | 12.29 | 12.01 | 12.05 | 863267.0 |
| 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 |
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. | 29.74 |
| Block, Inc. | 76.28 |
| RTB Digital, Inc. | 8.02 |
| China Yibai United Guarantee International Holding, Inc. | 0.0085 |
| GivBux, Inc. | 0.0003 |
Price Related Metrics
| PE Ratio | 24.19 |
| PS Ratio | 9.451 |
| PEG Ratio | 0.54 |
| Price to Free Cash Flow | 40.77 |
| Earnings Yield | 4.13% |
| Market Cap | 31.69B |
| PEGY Ratio | 0.54 |
| Operating PE Ratio | 22.75 |
| Normalized PE Ratio | 24.11 |