Is Adyen N.V. (ADYEY) a Buy, Sell, or Hold?
OTC : ADYEY
Adyen N.V. — Stock Chart
$12 USD
$1.47 (13.96%)
- Volume
- 33.11K
- Average Volume
- 1.99M
- Market Capitalization
- $37.84B
- P/E Ratio
- 31.01
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $18.34
- Year Low
- $8.93
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $168.11
ADYEY Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-12 | $10.54 | $10.53 | -0.09% | 868.9K |
| 2026-08-11 | $10.75 | $10.61 | -1.30% | 1.86M |
| 2026-08-10 | $10.77 | $10.71 | -0.56% | 777.34K |
| 2026-08-07 | $10.77 | $10.69 | -0.74% | 2.21M |
| 2026-08-06 | $10.81 | $10.67 | -1.30% | 367.64K |
| 2026-08-05 | $10.93 | $10.85 | -0.73% | 424.2K |
| 2026-08-04 | $10.59 | $10.81 | 2.08% | 580.4K |
| 2026-08-03 | $10.51 | $10.46 | -0.48% | 551.72K |
| 2026-07-31 | $10.27 | $10.10 | -1.66% | 594.1K |
| 2026-07-30 | $10.05 | $10.30 | 2.49% | 1.45M |
| 2026-07-29 | $9.93 | $9.97 | 0.40% | 790.2K |
| 2026-07-28 | $9.61 | $10.18 | 5.93% | 1.29M |
| 2026-07-27 | $9.39 | $9.48 | 0.96% | 1.44M |
| 2026-07-24 | $9.02 | $9.01 | -0.11% | 2M |
| 2026-07-23 | $9.07 | $9.03 | -0.44% | 1.49M |
| 2026-07-22 | $9.47 | $9.32 | -1.58% | 1.34M |
| 2026-07-21 | $9.13 | $9.30 | 1.86% | 1.05M |
| 2026-07-20 | $9.29 | $9.23 | -0.65% | 2.03M |
| 2026-07-17 | $9.58 | $9.45 | -1.36% | 3.37M |
| 2026-07-16 | $9.81 | $9.63 | -1.83% | 9.1M |
| 2026-07-15 | $9.74 | $9.92 | 1.85% | 2.08M |
| 2026-07-14 | $9.29 | $9.34 | 0.54% | 6.82M |
| 2026-07-13 | $9.58 | $9.44 | -1.46% | 4.58M |
| 2026-07-10 | $9.66 | $9.67 | 0.10% | 725.4K |
| 2026-07-09 | $9.40 | $9.53 | 1.38% | 2.62M |
| 2026-07-08 | $9.42 | $9.46 | 0.42% | 2.48M |
| 2026-07-07 | $9.85 | $9.68 | -1.73% | 4.42M |
| 2026-07-06 | $9.89 | $9.85 | -0.40% | 5.27M |
| 2026-07-02 | $9.65 | $9.60 | -0.52% | 3.19M |
| 2026-07-01 | $9.42 | $9.57 | 1.59% | 969.3K |
| 2026-06-30 | $9.37 | $9.33 | -0.43% | 5.43M |
| 2026-06-29 | $9.44 | $9.46 | 0.21% | 2.08M |
| 2026-06-26 | $9.19 | $9.48 | 3.16% | 6.34M |
| 2026-06-25 | $9.29 | $9.29 | 0.00% | 511.02K |
| 2026-06-24 | $9.39 | $9.42 | 0.32% | 4.06M |
| 2026-06-23 | $9.48 | $9.37 | -1.16% | 1.89M |
| 2026-06-22 | $9.97 | $9.91 | -0.60% | 2.5M |
| 2026-06-18 | $10.27 | $10.35 | 0.78% | 903.5K |
| 2026-06-17 | $10.35 | $10.01 | -3.29% | 967.42K |
| 2026-06-16 | $10.31 | $10.22 | -0.87% | 884.51K |
| 2026-06-15 | $9.99 | $9.88 | -1.10% | 1.45M |
| 2026-06-12 | $9.48 | $9.49 | 0.11% | 1.43M |
| 2026-06-11 | $9.02 | $9.04 | 0.22% | 2.1M |
| 2026-06-10 | $9.26 | $9.14 | -1.30% | 1.59M |
| 2026-06-09 | $9.50 | $9.52 | 0.21% | 1.46M |
| 2026-06-08 | $9.55 | $9.52 | -0.31% | 1.34M |
| 2026-06-05 | $9.32 | $9.40 | 0.86% | 2.01M |
| 2026-06-04 | $10.30 | $10.36 | 0.58% | 1.27M |
| 2026-06-03 | $10.03 | $9.77 | -2.59% | 1.34M |
| 2026-06-02 | $10.61 | $10.32 | -2.73% | 702.11K |
| 2026-06-01 | $10.49 | $10.63 | 1.33% | 1.08M |
| 2026-05-29 | $10.74 | $10.90 | 1.49% | 931.4K |
| 2026-05-28 | $10.69 | $10.78 | 0.84% | 813.6K |
| 2026-05-27 | $11.15 | $11.00 | -1.35% | 1.09M |
| 2026-05-26 | $11.17 | $11.27 | 0.90% | 527.5K |
| 2026-05-22 | $11.07 | $11.03 | -0.36% | 490.6K |
| 2026-05-21 | $10.81 | $10.93 | 1.11% | 2.71M |
| 2026-05-20 | $10.84 | $11.10 | 2.40% | 757.3K |
| 2026-05-19 | $10.93 | $10.97 | 0.37% | 1.08M |
| 2026-05-18 | $10.34 | $10.56 | 2.13% | 708.9K |
| 2026-05-15 | $10.33 | $10.25 | -0.77% | 1.72M |
| 2026-05-14 | $10.35 | $10.33 | -0.19% | 1.69M |
| 2026-05-13 | $10.27 | $10.30 | 0.29% | 1.89M |
| 2026-05-12 | $10.67 | $10.68 | 0.09% | 6.07M |
| 2026-05-11 | $10.89 | $10.71 | -1.65% | 6.69M |
| 2026-05-08 | $11.23 | $11.07 | -1.42% | 3.88M |
| 2026-05-07 | $11.27 | $10.98 | -2.57% | 1.51M |
| 2026-05-06 | $11.55 | $11.23 | -2.77% | 1.78M |
| 2026-05-05 | $10.76 | $11.31 | 5.11% | 1.24M |
| 2026-05-04 | $11.37 | $11.29 | -0.70% | 628.33K |
| 2026-05-01 | $11.29 | $11.28 | -0.09% | 425.2K |
| 2026-04-30 | $11.19 | $11.25 | 0.54% | 790.93K |
| 2026-04-29 | $11.05 | $11.09 | 0.36% | 828.61K |
| 2026-04-28 | $11.19 | $11.35 | 1.43% | 4.73M |
| 2026-04-27 | $11.29 | $11.36 | 0.62% | 4.92M |
| 2026-04-24 | $11.54 | $11.45 | -0.78% | 1.77M |
| 2026-04-23 | $11.03 | $11.46 | 3.90% | 2.85M |
| 2026-04-22 | $11.29 | $11.35 | 0.53% | 401.01K |
| 2026-04-21 | $11.35 | $11.37 | 0.18% | 822.9K |
| 2026-04-20 | $11.37 | $11.42 | 0.44% | 1.31M |
| 2026-04-17 | $11.79 | $11.45 | -2.88% | 976.83K |
| 2026-04-16 | $11.33 | $11.24 | -0.79% | 579.3K |
| 2026-04-15 | $11.13 | $11.34 | 1.89% | 784.9K |
| 2026-04-14 | $10.68 | $10.90 | 2.06% | 1.18M |
| 2026-04-13 | $10.08 | $10.55 | 4.66% | 3.47M |
| 2026-04-10 | $10.22 | $10.04 | -1.76% | 1.92M |
| 2026-04-09 | $10.06 | $10.05 | -0.10% | 3.17M |
| 2026-04-08 | $10.49 | $10.25 | -2.29% | 726.85K |
| 2026-04-07 | $9.90 | $9.91 | 0.10% | 1.33M |
| 2026-04-06 | $9.70 | $9.80 | 1.03% | 1.34M |