Free Trial
→ Trump's New Dollar (From Porter & Company) (Ad)tc pixel Free ADYYF Stock Alerts

Adyen (ADYYF) Stock Chart & Stock Price History

Adyen logo
$1,135.00 0.00 (0.00%)
As of 05/22/2026 02:45 PM Eastern
Compare

Adyen Stock Price Performance

The Adyen (ADYYF) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 35.95%, with a year-to-date return of -28.21%. In the past month, the stock has increased 1.61%, reflecting recent market activity.

As of the latest close, Adyen traded at $1,135.00 with a market cap of and volume of 50 shares. Five years ago, the stock traded at $2,339.92, representing a 51.49% decrease over that period. At the time, it had a market cap of and a volume of 545 shares.

Receive ADYYF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adyen and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.34%
1 Month
Performance
+1.61%
3 Month
Performance
-0.50%
Year-To-Date
Performance
-28.21%
1 Year
Performance
-35.95%
5 Year
Performance
-51.49%

ADYYF Stock Chart for Tuesday, May, 26, 2026

ADYYF Chart by TradingView

Adyen Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$1,135.00$1,135.00$1,137.00$1,054.8350 shs$0.00
05/22/2026$1,120.00$1,135.00
+1.34%		$1,137.00$1,054.8350 shs$0.00
05/21/2026$1,111.78$1,120.00
+0.74%		$1,120.00$1,048.0064 shs$0.00
05/20/2026$1,079.25$1,111.78
+3.01%		$1,129.00$1,056.3513 shs$0.00
05/19/2026$1,028.00$1,079.25
+4.99%		$1,160.35$1,076.0066 shs$0.00
05/18/2026$1,024.00$1,028.00
+0.39%		$1,074.54$1,028.00150 shs$0.00
05/15/2026$1,059.00$1,024.00
-3.31%		$1,057.25$1,024.0060 shs$0.00
05/14/2026$1,047.00$1,059.00
+1.15%		$1,072.45$1,020.00100 shs$0.00
05/13/2026$1,053.00$1,047.00
-0.57%		$1,061.81$1,020.00530 shs$0.00
05/12/2026$1,095.00$1,053.00
-3.84%		$1,086.00$1,053.0012 shs$0.00
05/11/2026$1,128.00$1,095.00
-2.93%		$1,104.00$1,053.00609 shs$0.00
05/08/2026$1,074.00$1,128.00
+5.03%		$1,146.00$1,099.6179 shs$0.00
05/07/2026$1,094.00$1,074.00
-1.83%		$1,171.73$1,074.0073 shs$0.00
05/06/2026$1,109.00$1,094.00
-1.35%		$1,172.81$1,091.00413 shs$0.00
05/05/2026N/A$1,109.00$1,109.00$1,055.0080 shs$0.00
04/30/2026$1,165.00$1,153.02
-1.03%		$1,153.02$1,079.0296 shs$0.00
04/29/2026$1,100.00$1,165.00
+5.91%		$1,165.00$1,078.9244 shs$0.00
04/28/2026$1,156.50$1,100.00
-4.89%		$1,144.00$1,085.0030 shs$0.00
04/27/2026$1,117.00$1,156.50
+3.54%		$1,157.00$1,079.0168 shs$0.00
Related Companies

This page (OTCMKTS:ADYYF) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
The SpaceX supplier that shipped 5 billion chips to Starlink
When Nvidia surged 770%, its data center cooling supplier Vertiv climbed 1,700%. When Apple ran 2,000%, suppli...
Weiss Ratings | Sponsoredtc pixel
Three companies about to leapfrog Nvidia [And transform the entire industry]
Futurist George Gilder - who predicted the smartphone years before the iPhone launched - believes today's AI d...
Eagle Publishing | Sponsoredtc pixel
My crisis of conscience
Emmet Savage - named in Irish America's Wall Street 50 as one of the most successful investors in the world - ...
Porter & Company | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
Your book attached
Bill Poulos is offering his 'Simple Options Trading For Beginners' guide at no cost - normally priced at $29.9...
Profits Run | Sponsoredtc pixel
Opportunity Forming in a U.S. Supply-Chain Weak Spot?
America has a supply-chain problem with graphite - demand is climbing while dependence on foreign sources rema...
i2i Marketing Group, LLC | Sponsoredtc pixel
Skip the Line Opportunity: The SpaceX IPO
Former tech executive and angel investor Jeff Brown - who identified Bitcoin, Tesla, and Nvidia before their h...
Brownstone Research | Sponsoredtc pixel