Adyen NV (ADYYF)
976.00
+50.00
(+5.40%)
USD |
OTCM |
Jun 09, 16:00
Adyen Price : 976.00 for June 9, 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 |
|---|---|---|---|---|---|
| Jun 09, 2026 | 945.00 | 992.38 | 935.00 | 976.00 | 172.00 |
| Jun 08, 2026 | 965.00 | 1023.55 | 926.00 | 926.00 | 57.00 |
| Jun 05, 2026 | 977.77 | 980.00 | 938.00 | 956.89 | 73.00 |
| Jun 04, 2026 | 1005.00 | 1064.00 | 1005.00 | 1025.02 | 34.00 |
| Jun 03, 2026 | 1027.00 | 1027.00 | 977.00 | 1005.00 | 100.00 |
| Jun 02, 2026 | 1032.60 | 1125.50 | 1032.60 | 1125.50 | 72.00 |
| Jun 01, 2026 | 1065.92 | 1119.90 | 1009.50 | 1119.90 | 180.00 |
| May 29, 2026 | 1092.00 | 1100.00 | 1038.77 | 1100.00 | 27.00 |
| May 28, 2026 | 1126.00 | 1126.00 | 1042.36 | 1053.18 | 89.00 |
| May 27, 2026 | 1106.00 | 1128.28 | 1084.00 | 1084.00 | 101.00 |
| May 26, 2026 | 1140.00 | 1149.00 | 1096.00 | 1126.61 | 46.00 |
| May 22, 2026 | 1137.00 | 1137.00 | 1054.83 | 1135.00 | 50.00 |
| May 21, 2026 | 1048.00 | 1120.00 | 1048.00 | 1120.00 | 64.00 |
| May 20, 2026 | 1129.00 | 1129.00 | 1056.35 | 1111.78 | 13.00 |
| May 19, 2026 | 1102.20 | 1160.35 | 1076.00 | 1079.25 | 66.00 |
| May 18, 2026 | 1052.60 | 1074.54 | 1028.00 | 1028.00 | 150.00 |
| May 15, 2026 | 1025.00 | 1057.25 | 1024.00 | 1024.00 | 60.00 |
| May 14, 2026 | 1039.00 | 1072.45 | 1020.00 | 1059.00 | 100.00 |
| May 13, 2026 | 1050.00 | 1061.81 | 1020.00 | 1047.00 | 530.00 |
| May 12, 2026 | 1053.00 | 1086.00 | 1053.00 | 1053.00 | 12.00 |
| May 11, 2026 | 1101.82 | 1104.00 | 1053.00 | 1095.00 | 609.00 |
| May 08, 2026 | 1145.00 | 1146.00 | 1099.61 | 1128.00 | 79.00 |
| May 07, 2026 | 1104.00 | 1171.73 | 1074.00 | 1074.00 | 73.00 |
| May 06, 2026 | 1118.00 | 1172.81 | 1091.00 | 1094.00 | 413.00 |
| May 05, 2026 | 1064.00 | 1109.00 | 1055.00 | 1109.00 | 80.00 |
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
| RTB Digital, Inc. | 3.91 |
| China Yibai United Guarantee International Holding, Inc. | 0.0035 |
| Givbux, Inc. | 0.0023 |
| The OLB Group, Inc. | 0.45 |
| Block, Inc. | 66.57 |
Price Related Metrics
| PE Ratio | 25.63 |
| PS Ratio | 10.20 |
| PEG Ratio | 0.4492 |
| Price to Free Cash Flow | 29.24 |
| Earnings Yield | 3.90% |
| PEGY Ratio | 0.4492 |
| Operating PE Ratio | 24.51 |
| Normalized PE Ratio | 25.63 |