|
Real-time
Other stock markets
|
5-day change | 1st Jan Change | ||
| 953.00 EUR | -0.35% |
|
+6.15% | -30.68% |
| 05-18 | WEX Inc. : Three Segments, One Edge |  |
| 05-18 | Adyen partners with AS Colour | RE |
Quotes 5-day view: Adyen N.V.
Real-time Euronext Amsterdam
| 15/05/2026 | 18/05/2026 | 19/05/2026 | 20/05/2026 | 21/05/2026 | |
|---|---|---|---|---|---|
| Last | 890.80 € | 909.30 € | 952.60 € | 956.30 € | 953.00 € |
| Volume | 79,325 | 86,461 | 144,289 | 102,134 | 9,009 |
| Change | -0.80% | +2.08% | +4.76% | +0.39% | -0.35% |
| Opening | 888.80 € | 880.00 € | 910.00 € | 949.30 € | 955.10 € |
| High | 900.10 € | 919.00 € | 956.10 € | 966.30 € | 956.30 € |
| Low | 885.00 € | 875.60 € | 909.00 € | 933.40 € | 945.80 € |
Performance
| 1 day | -0.32% | ||
| 1 week | +6.15% | ||
| Current month | -0.55% | ||
| 1 month | -2.86% | ||
| 3 months | +0.62% | ||
| 6 months | -26.73% | ||
| Current year | -30.68% | ||
| 1 year | -41.27% | ||
| 3 years | -37.56% | ||
| 5 years | -48.34% |
Volumes
marketsDaily volume
9,009
Estimated daily volume
87,046
Avg. Volume 20 sessions
135,581
Daily volume ratio
0.64
Avg. Volume 20 sessions
129,208,693
Avg. Volume 20 sessions USD
149,905,341.44
Record volume 1
1,529,232
Record volume 2
954,082
Record volume 3
952,019
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (EUR)
30,169,042,558
Capitalization (USD)
35,084,361,621
Net sales (EUR)
2,364,191,000
Net sales (USD)
2,749,378,998
Number of employees
4,771
Sales / Employee (EUR)
495,534
Sales / Employee (USD)
576,269
Free-Float
86.83 %
Free-Float capitalization (EUR)
26,187,659,642
Free-Float capitalization (USD)
30,454,308,224
Average Daily Capital Traded
0.43%
Indicators
Moving average 5 days
921.4
Moving average 20 days
942.3
Moving average 50 days
916.08
Moving average 100 days
1,062.18
Price spread / (MMA5)
-3.32%
Price spread / (MMA20)
-1.12%
Price spread / (MMA50)
-3.87%
Price spread / (MMA100)
+11.46%
STIM
RSI 9 days
58.5
RSI 14 days
54.7
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.35% | +6.15% | -41.27% | -37.56% | 35.08B | |
| -3.95% | +3.29% | -42.80% | -13.92% | 106B | |
| +2.16% | -1.29% | +16.72% | +794.45% | 68.22B | |
| +0.53% | -11.81% | - | - | 27.75B | |
| -0.52% | -9.59% | +22.81% | +71.34% | 25.11B | |
| -1.86% | +0.21% | -47.03% | -24.89% | 22.07B | |
| +2.79% | +5.65% | +34.94% | +387.79% | 22.48B | |
| +0.18% | -12.62% | +13.35% | +227.44% | 17.49B | |
| +2.43% | +4.39% | +11.62% | +10.41% | 17.46B | |
| -0.37% | -1.07% | - | - | 12.24B | |
| Average | +0.11% | -0.77% | -3.96% | +176.88% | 35.41B | |
| Weighted average by Cap. | -0.62% | +0.34% | -13.04% | +208.61% |
Historical Quotes: Adyen N.V.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
f1981b15ad2757ed8fac37346d027de4.P0thpytpN8CCBWYztZnxB6iiFB-PrnDOuGj5yqhlFGo.UQgK3kcOTpb1bQxJgarcYs7gZla92UihgF-4ht4cIhheGlbWYjxRg7RELw
| Date | Price | Volume | Total |
|---|---|---|---|
| 08:52:34 | 952.70 | 1 | 5,664 |
| 08:52:34 | 952.70 | 2 | 5,663 |
| 08:52:14 | 953.00 | 18 | 5,661 |
| 08:51:29 | 953.20 | 2 | 5,643 |
| 08:51:11 | 953.00 | 4 | 5,641 |
| 08:51:11 | 952.90 | 1 | 5,637 |
| 08:51:11 | 952.90 | 2 | 5,636 |
| 08:51:11 | 952.90 | 11 | 5,634 |
| 08:51:01 | 952.40 | 1 | 5,623 |
| 08:50:28 | 952.80 | 4 | 5,622 |
Course Extremes
| 1 week | 875.6 |  | 966.3 |
| 1 month | 870.3 | | 1,017.8 |
| Current year | 824.4 | | 1,485 |
| 1 year | 824.4 | | 1,750.4 |
| 3 years | 602.8 | | 1,869.2 |
| 5 years | 602.8 | | 2,835 |
| 10 years | 400 | | 2,835 |
Monthly variations
Annual variations
| 2026 | -30.45% | ||
| 2025 | -4.31% | ||
| 2024 | +23.18% | ||
| 2023 | -9.45% | ||
| 2022 | -44.26% | ||
| 2021 | +21.34% | ||
| 2020 | +160.60% | ||
| 2019 | +53.88% | ||
| 2018 | +4.41% |
- Stock Market
- Equities
- ADYEN Stock
- Quotes Adyen N.V.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition