Adyen NV (ADYYF)
1322.94
+85.35
(+6.90%)
USD |
OTCM |
Aug 24, 16:00
Adyen Price : 1322.94 for Aug. 24, 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 24, 2026 | 1293.70 | 1329.72 | 1238.00 | 1322.94 | 268.00 |
| Aug 21, 2026 | 1255.46 | 1336.25 | 1237.59 | 1237.59 | 69.00 |
| Aug 20, 2026 | 1240.00 | 1240.00 | 1232.24 | 1232.24 | 86.00 |
| Aug 19, 2026 | 1202.68 | 1202.68 | 1154.08 | 1154.08 | 15.00 |
| Aug 18, 2026 | 1173.21 | 1173.21 | 1165.88 | 1172.03 | 20.00 |
| Aug 17, 2026 | 1210.00 | 1233.00 | 1136.46 | 1184.73 | 204.00 |
| Aug 14, 2026 | 1240.00 | 1283.24 | 1182.00 | 1216.00 | 427.00 |
| Aug 13, 2026 | 1100.00 | 1232.34 | 1100.00 | 1200.00 | 252.00 |
| Aug 12, 2026 | 1057.62 | 1057.62 | 1014.00 | 1014.00 | 45.00 |
| Aug 11, 2026 | 1045.46 | 1093.00 | 1023.97 | 1023.97 | 11.00 |
| Aug 10, 2026 | 1112.00 | 1112.00 | 1072.34 | 1073.00 | 360.00 |
| Aug 07, 2026 | 1093.00 | 1093.00 | 1027.00 | 1057.50 | 74.00 |
| Aug 06, 2026 | 1034.04 | 1093.00 | 1025.50 | 1093.00 | 214.00 |
| Aug 05, 2026 | 1100.00 | 1100.00 | 1030.16 | 1030.16 | 541.00 |
| Aug 04, 2026 | 1030.20 | 1100.00 | 1030.20 | 1051.75 | 31.00 |
| Aug 03, 2026 | 1020.00 | 1093.00 | 1015.98 | 1015.98 | 54.00 |
| Jul 31, 2026 | 1055.00 | 1055.00 | 983.80 | 1020.60 | 126.00 |
| Jul 30, 2026 | 1055.00 | 1055.00 | 977.00 | 977.12 | 184.00 |
| Jul 29, 2026 | 995.09 | 995.09 | 977.00 | 977.00 | 97.00 |
| Jul 28, 2026 | 968.12 | 1055.00 | 968.12 | 1020.30 | 2277.00 |
| Jul 27, 2026 | 980.00 | 980.00 | 911.28 | 929.00 | 68.00 |
| Jul 24, 2026 | 916.60 | 956.50 | 899.96 | 956.50 | 89.00 |
| Jul 23, 2026 | 905.96 | 940.00 | 901.46 | 901.46 | 72.00 |
| Jul 22, 2026 | 940.52 | 957.00 | 908.00 | 957.00 | 31.00 |
| Jul 21, 2026 | 900.99 | 940.52 | 900.99 | 903.96 | 100.00 |
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. | 12.65 |
| China Yibai United Guarantee International Holding, Inc. | 0.0048 |
| The OLB Group, Inc. | 0.3161 |
| Block, Inc. | 82.72 |
| Change Financial Ltd. | 0.0468 |
Price Related Metrics
| PE Ratio | 31.88 |
| PS Ratio | 12.45 |
| PEG Ratio | 0.7118 |
| Price to Free Cash Flow | 53.73 |
| Earnings Yield | 3.14% |
| Market Cap | 41.76B |
| PEGY Ratio | 0.7118 |
| Operating PE Ratio | 29.97 |
| Normalized PE Ratio | 31.76 |