Adyen NV (ADYYF)
978.06
-39.94
(-3.92%)
USD |
OTCM |
Oct 06, 16:00
Adyen Price : 978.06 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 978.06 | 1045.00 | 971.06 | 978.06 | 242.00 |
| Oct 05, 2026 | 931.91 | 1018.00 | 931.91 | 1018.00 | 50.00 |
| Oct 02, 2026 | 963.00 | 997.50 | 947.00 | 947.00 | 55.00 |
| Oct 01, 2026 | 1036.00 | 1036.00 | 939.04 | 939.04 | 91.00 |
| Sep 30, 2026 | 1000.00 | 1000.00 | 958.03 | 969.71 | 23.00 |
| Sep 29, 2026 | 1007.24 | 1059.00 | 960.30 | 964.57 | 70.00 |
| Sep 28, 2026 | 941.98 | 1003.18 | 936.70 | 947.00 | 64.00 |
| Sep 25, 2026 | 939.29 | 1031.89 | 939.29 | 1030.00 | 28.00 |
| Sep 24, 2026 | 946.77 | 948.00 | 946.77 | 948.00 | 39.00 |
| Sep 23, 2026 | 947.05 | 988.74 | 936.43 | 936.43 | 26.00 |
| Sep 22, 2026 | 1006.99 | 1006.99 | 999.99 | 999.99 | 16.00 |
| Sep 21, 2026 | 1080.08 | 1080.08 | 1006.99 | 1006.99 | 8.000 |
| Sep 18, 2026 | 1008.00 | 1065.00 | 1006.99 | 1006.99 | 81.00 |
| Sep 17, 2026 | 1015.00 | 1111.68 | 1015.00 | 1016.50 | 3315.00 |
| Sep 16, 2026 | 1119.71 | 1120.99 | 1021.24 | 1120.99 | 5.000 |
| Sep 15, 2026 | 1069.36 | 1069.36 | 1042.14 | 1056.89 | 102.00 |
| Sep 14, 2026 | 1152.25 | 1159.49 | 1035.43 | 1123.02 | 54.00 |
| Sep 11, 2026 | 1030.29 | 1030.29 | 1030.29 | 1030.29 | 1035.00 |
| Sep 10, 2026 | 1032.00 | 1105.00 | 1032.00 | 1039.00 | 52.00 |
| Sep 09, 2026 | 1067.56 | 1122.13 | 1055.18 | 1055.18 | 30.00 |
| Sep 08, 2026 | 1192.72 | 1192.72 | 1128.50 | 1128.50 | 196.00 |
| Sep 04, 2026 | 1268.00 | 1268.00 | 1145.19 | 1152.19 | 67.00 |
| Sep 03, 2026 | 1259.00 | 1259.00 | 1175.18 | 1175.18 | 80.00 |
| Sep 02, 2026 | 1162.53 | 1256.94 | 1161.64 | 1161.64 | 129.00 |
| Sep 01, 2026 | 1150.62 | 1201.11 | 1138.52 | 1139.00 | 26.00 |
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
| Block, Inc. | 75.42 |
| RTB Digital, Inc. | 8.875 |
| China Yibai United Guarantee International Holding, Inc. | 0.0085 |
| GivBux, Inc. | 0.0003 |
| The OLB Group, Inc. | 0.35 |
Price Related Metrics
| PE Ratio | 23.57 |
| PS Ratio | 9.207 |
| PEG Ratio | 0.5263 |
| Price to Free Cash Flow | 39.72 |
| Earnings Yield | 4.24% |
| Market Cap | 30.87B |
| PEGY Ratio | 0.5263 |
| Operating PE Ratio | 22.16 |
| Normalized PE Ratio | 23.48 |