Go Pro
→ The cat is out the bag (From Porter & Company) (Ad)tc pixel Free ADYYF Stock Alerts

Adyen (ADYYF) Stock Chart & Stock Price History

Adyen logo
$1,216.00 +16.00 (+1.33%)
As of 08/14/2026 03:37 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 24.24%, with a year-to-date return of -23.09%. In the past month, the stock has increased 23.20%, reflecting recent market activity.

As of the latest close, Adyen traded at $1,216.00 with a market cap of and volume of 427 shares. Five years ago, the stock traded at $2,682.08, representing a 54.66% decrease over that period. At the time, it had a market cap of and a volume of 96 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
+18.75%
1 Month
Performance
+23.20%
3 Month
Performance
+18.75%
Year-To-Date
Performance
-23.09%
1 Year
Performance
-24.24%
5 Year
Performance
-54.66%

ADYYF Stock Chart for Sunday, August, 16, 2026

ADYYF Chart by TradingView

Adyen Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/14/2026$1,200.00$1,216.00
+1.33%		$1,283.24$1,182.00427 shs$0.00
08/13/2026$1,014.00$1,200.00
+18.34%		$1,232.35$1,100.00252 shs$0.00
08/12/2026$1,023.97$1,014.00
-0.97%		$1,057.63$1,014.0045 shs$0.00
08/11/2026$1,073.00$1,023.97
-4.57%		$1,093.00$1,023.9711 shs$0.00
08/10/2026$1,057.50$1,073.00
+1.47%		$1,112.00$1,072.35360 shs$0.00
08/07/2026$1,093.00$1,057.50
-3.25%		$1,093.00$1,027.0074 shs$0.00
08/06/2026$1,030.16$1,093.00
+6.10%		$1,093.00$1,025.50214 shs$0.00
08/05/2026$1,051.75$1,030.16
-2.05%		$1,100.00$1,030.16541 shs$0.00
08/04/2026$1,015.98$1,051.75
+3.52%		$1,100.00$1,030.2031 shs$0.00
08/03/2026$1,020.60$1,015.98
-0.45%		$1,093.00$1,015.9854 shs$0.00
07/31/2026$977.12$1,020.60
+4.45%		$1,055.00$983.80122 shs$0.00
07/30/2026$993.00$977.12
-1.60%		$1,055.00$977.00184 shs$0.00
07/29/2026$1,020.30$993.00
-2.68%		$995.09$977.0097 shs$0.00
07/28/2026$929.00$1,020.30
+9.83%		$1,055.00$968.122,277 shs$0.00
07/27/2026$956.50$929.00
-2.88%		$980.00$911.2868 shs$0.00
07/24/2026$901.46$956.50
+6.11%		$956.50$899.9689 shs$0.00
07/23/2026$957.00$901.46
-5.80%		$940.00$901.4672 shs$0.00
07/22/2026$903.96$957.00
+5.87%		$957.00$908.0031 shs$0.00
07/21/2026$940.39$903.96
-3.87%		$940.52$900.99100 shs$0.00
07/20/2026$982.50$940.39
-4.29%		$999.50$895.99325 shs$0.00
07/17/2026$987.00$982.50
-0.46%		$986.00$933.00270 shs$0.00
07/16/2026$997.00$987.00
-1.00%		$992.00$939.64120 shs$0.00
07/15/2026$933.00$997.00
+6.86%		$1,015.82$956.0030 shs$0.00
Related Companies

This page (OTCMKTS:ADYYF) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
"Second Wave” Hitting Iran Soon? Wall Street Issues Warning
Analysts at Goldman Sachs and Morgan Stanley are warning that a quiet domestic threat - unrelated to overseas ...
TradeSmith | Sponsoredtc pixel
Ray Dalio: Buy Gold. Get Paid.
Ray Dalio, founder of Bridgewater Associates, is urging investors to hold 15% of their portfolio in gold and c...
Investors Alley | Sponsoredtc pixel
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
The Greatest Wealth Transfer Since the Internet Boom Just Started
Wall Street forensic accountant Joel Litman - who flagged the 2008 crash months early and called the 2020 COVI...
Altimetry | Sponsoredtc pixel