Adyen (ADYEY) Price: 9.93

Adyen NV (ADYEY)

9.93 +0.22 (+2.27%) USD | OTCM | Oct 09, 16:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 22, 2026	10.40	10.44	9.81	9.86	3.312M
Sep 21, 2026	10.11	10.26	10.00	10.24	974720.0
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

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