Is Adyen N.V. (ADYYF) a Buy, Sell, or Hold?
OTC : ADYYF
Adyen N.V. — Stock Chart
$1014 USD
-$9.97 (-0.97%)
- Volume
- 4
- Average Volume
- 540
- Market Capitalization
- $31.98B
- P/E Ratio
- 31.18
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $1834.50
- Year Low
- $880.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $168.11
ADYYF Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-12 | $1057.63 | $1014.00 | -4.13% | 100 |
| 2026-08-11 | $1045.46 | $1023.97 | -2.06% | 100 |
| 2026-08-10 | $1112.00 | $1073.00 | -3.51% | 400 |
| 2026-08-07 | $1093.00 | $1057.50 | -3.25% | 100 |
| 2026-08-06 | $1034.04 | $1093.00 | 5.70% | 214 |
| 2026-08-05 | $1100.00 | $1030.16 | -6.35% | 541 |
| 2026-08-04 | $1030.20 | $1051.75 | 2.09% | 100 |
| 2026-08-03 | $1020.00 | $1015.98 | -0.39% | 100 |
| 2026-07-31 | $1055.00 | $1020.60 | -3.26% | 122 |
| 2026-07-30 | $1055.00 | $977.12 | -7.38% | 200 |
| 2026-07-29 | $995.09 | $977.00 | -1.82% | 100 |
| 2026-07-28 | $968.12 | $1020.30 | 5.39% | 2300 |
| 2026-07-27 | $980.00 | $929.00 | -5.20% | 100 |
| 2026-07-24 | $916.60 | $956.50 | 4.35% | 100 |
| 2026-07-23 | $905.96 | $901.46 | -0.50% | 100 |
| 2026-07-22 | $940.52 | $957.00 | 1.75% | 100 |
| 2026-07-21 | $900.99 | $903.96 | 0.33% | 100 |
| 2026-07-20 | $950.00 | $940.39 | -1.01% | 325 |
| 2026-07-17 | $965.00 | $982.50 | 1.81% | 300 |
| 2026-07-16 | $939.64 | $987.00 | 5.04% | 120 |
| 2026-07-15 | $1015.82 | $997.00 | -1.85% | 100 |
| 2026-07-14 | $929.00 | $933.00 | 0.43% | 200 |
| 2026-07-13 | $986.00 | $975.00 | -1.12% | 207 |
| 2026-07-10 | $947.00 | $940.00 | -0.74% | 100 |
| 2026-07-09 | $963.00 | $929.75 | -3.45% | 100 |
| 2026-07-08 | $975.00 | $936.00 | -4.00% | 300 |
| 2026-07-07 | $965.00 | $981.25 | 1.68% | 200 |
| 2026-07-06 | $946.97 | $997.00 | 5.28% | 136 |
| 2026-07-02 | $930.00 | $984.00 | 5.81% | 201 |
| 2026-07-01 | $903.15 | $936.00 | 3.64% | 200 |
| 2026-06-30 | $955.59 | $946.32 | -0.97% | 100 |
| 2026-06-29 | $958.00 | $971.00 | 1.36% | 135 |
| 2026-06-26 | $941.09 | $958.18 | 1.82% | 213 |
| 2026-06-25 | $905.00 | $924.00 | 2.10% | 100 |
| 2026-06-24 | $945.00 | $936.38 | -0.91% | 500 |
| 2026-06-23 | $981.70 | $976.55 | -0.52% | 100 |
| 2026-06-22 | $1005.00 | $997.00 | -0.80% | 100 |
| 2026-06-18 | $1008.00 | $1006.00 | -0.20% | 100 |
| 2026-06-17 | $1021.00 | $992.00 | -2.84% | 300 |
| 2026-06-16 | $1015.00 | $1037.00 | 2.17% | 29700 |
| 2026-06-15 | $976.00 | $972.30 | -0.38% | 200 |
| 2026-06-12 | $917.00 | $898.51 | -2.02% | 700 |
| 2026-06-11 | $918.86 | $976.00 | 6.22% | 1200 |
| 2026-06-10 | $951.50 | $939.25 | -1.29% | 105 |
| 2026-06-09 | $945.00 | $976.00 | 3.28% | 200 |
| 2026-06-08 | $996.92 | $926.00 | -7.11% | 100 |
| 2026-06-05 | $977.77 | $956.89 | -2.14% | 100 |
| 2026-06-04 | $1005.00 | $1025.03 | 1.99% | 100 |
| 2026-06-03 | $1027.00 | $1005.00 | -2.14% | 100 |
| 2026-06-02 | $1032.60 | $1125.50 | 9.00% | 100 |
| 2026-06-01 | $1009.50 | $1119.90 | 10.94% | 200 |
| 2026-05-29 | $1092.00 | $1100.00 | 0.73% | 100 |
| 2026-05-28 | $1126.00 | $1053.18 | -6.47% | 100 |
| 2026-05-27 | $1106.00 | $1084.00 | -1.99% | 101 |
| 2026-05-26 | $1140.00 | $1126.61 | -1.17% | 100 |
| 2026-05-22 | $1137.00 | $1135.00 | -0.18% | 100 |
| 2026-05-21 | $1048.00 | $1120.00 | 6.87% | 100 |
| 2026-05-20 | $1129.00 | $1111.78 | -1.53% | 100 |
| 2026-05-19 | $1102.20 | $1079.25 | -2.08% | 100 |
| 2026-05-18 | $1052.60 | $1028.00 | -2.34% | 200 |
| 2026-05-15 | $1025.00 | $1024.00 | -0.10% | 100 |
| 2026-05-14 | $1039.00 | $1059.00 | 1.92% | 100 |
| 2026-05-13 | $1050.00 | $1047.00 | -0.29% | 530 |
| 2026-05-12 | $1053.00 | $1053.00 | 0.00% | 100 |
| 2026-05-11 | $1101.82 | $1095.00 | -0.62% | 609 |
| 2026-05-08 | $1145.00 | $1128.00 | -1.48% | 100 |
| 2026-05-07 | $1104.00 | $1074.00 | -2.72% | 100 |
| 2026-05-06 | $1118.00 | $1094.00 | -2.15% | 413 |
| 2026-05-05 | $1064.00 | $1109.00 | 4.23% | 100 |
| 2026-05-04 | $1095.65 | $1154.00 | 5.33% | 200 |
| 2026-05-01 | $1127.70 | $1155.00 | 2.42% | 136 |
| 2026-04-30 | $1095.01 | $1153.02 | 5.30% | 100 |
| 2026-04-29 | $1081.00 | $1165.00 | 7.77% | 100 |
| 2026-04-28 | $1085.00 | $1100.00 | 1.38% | 100 |
| 2026-04-27 | $1116.00 | $1156.50 | 3.63% | 100 |
| 2026-04-24 | $1117.11 | $1117.00 | -0.01% | 100 |
| 2026-04-23 | $1160.09 | $1110.50 | -4.27% | 100 |
| 2026-04-22 | $1112.00 | $1159.00 | 4.23% | 400 |
| 2026-04-21 | $1131.00 | $1163.00 | 2.83% | 231 |
| 2026-04-20 | $1118.00 | $1165.00 | 4.20% | 121 |
| 2026-04-17 | $1184.14 | $1156.82 | -2.31% | 100 |
| 2026-04-16 | $1084.76 | $1085.35 | 0.05% | 400 |
| 2026-04-15 | $1118.18 | $1092.19 | -2.32% | 400 |
| 2026-04-14 | $1058.91 | $1065.00 | 0.58% | 100 |
| 2026-04-13 | $999.94 | $1017.50 | 1.76% | 200 |
| 2026-04-10 | $1006.06 | $1002.92 | -0.31% | 100 |
| 2026-04-09 | $996.51 | $976.00 | -2.06% | 200 |
| 2026-04-08 | $1053.00 | $991.00 | -5.89% | 400 |
| 2026-04-07 | $973.75 | $1005.44 | 3.25% | 102 |
| 2026-04-06 | $985.00 | $990.00 | 0.51% | 100 |