Adyen NV (ADYEY)
12.54
-0.05
(-0.40%)
USD |
OTCM |
Aug 28, 16:00
Adyen Price : 12.54 for Aug. 28, 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 |
|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 9.93 | 10.13 | 9.898 | 9.98 | 790150.0 |
| Jul 28, 2026 | 9.61 | 10.28 | 9.61 | 10.16 | 1.292M |
| Jul 27, 2026 | 9.39 | 9.522 | 9.336 | 9.48 | 1.442M |
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. | 34.09 |
| RTB Digital, Inc. | 13.47 |
| China Yibai United Guarantee International Holding, Inc. | 0.0048 |
| The OLB Group, Inc. | 0.2996 |
| Block, Inc. | 82.07 |
Price Related Metrics
| PE Ratio | 30.22 |
| PS Ratio | 11.80 |
| PEG Ratio | 0.6745 |
| Price to Free Cash Flow | 50.93 |
| Earnings Yield | 3.31% |
| Market Cap | 39.58B |
| PEGY Ratio | 0.6745 |
| Operating PE Ratio | 28.41 |
| Normalized PE Ratio | 30.11 |