Adyen

ADYEN · Euronext Amsterdam · EUR

€855.60−2.40%−€21.00

Close · October 1, 2026

Price history

−37.46% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026€855.60
September 30, 2026€876.60
September 29, 2026€870.00
September 28, 2026€866.40
September 25, 2026€875.50
September 24, 2026€843.50
September 23, 2026€860.60
September 22, 2026€903.00
September 21, 2026€891.00
September 18, 2026€879.10
September 17, 2026€913.30
September 16, 2026€914.70
September 15, 2026€931.60
September 14, 2026€951.50
September 11, 2026€928.70
September 10, 2026€919.00
September 9, 2026€951.60
September 8, 2026€989.60
September 7, 2026€1,000.40
September 4, 2026€1,026.60
September 3, 2026€1,043.00
September 2, 2026€1,038.60
September 1, 2026€1,006.80
August 31, 2026€1,047.40
August 28, 2026€1,090.40
August 27, 2026€1,079.60
August 26, 2026€1,071.40
August 25, 2026€1,079.00
August 24, 2026€1,078.60
August 21, 2026€1,074.00
August 20, 2026€1,062.80
August 19, 2026€1,054.60
August 18, 2026€1,054.20
August 17, 2026€1,031.40
August 14, 2026€1,061.60
August 13, 2026€1,059.20
August 12, 2026€910.00
August 11, 2026€929.90
August 10, 2026€934.70
August 7, 2026€930.30
August 6, 2026€933.20
August 5, 2026€943.80
August 4, 2026€938.40
August 3, 2026€908.20
July 31, 2026€876.90
July 30, 2026€885.20
July 29, 2026€881.00
July 28, 2026€893.20
July 27, 2026€835.80
July 24, 2026€801.00
July 23, 2026€795.40
July 22, 2026€820.90
July 21, 2026€820.60
July 20, 2026€821.20
July 17, 2026€833.10
July 16, 2026€854.00
July 15, 2026€872.00
July 14, 2026€827.50
July 13, 2026€843.70
July 10, 2026€846.60
July 9, 2026€834.50
July 8, 2026€830.10
July 7, 2026€858.10
July 6, 2026€868.60
July 3, 2026€862.30
July 2, 2026€855.00
July 1, 2026€849.30
June 30, 2026€820.40
June 29, 2026€829.00
June 26, 2026€824.90
June 25, 2026€821.90
June 24, 2026€844.00
June 23, 2026€833.00
June 22, 2026€874.20
June 19, 2026€875.80
June 18, 2026€903.80
June 17, 2026€888.30
June 16, 2026€890.30
June 15, 2026€858.90
June 12, 2026€828.40
June 11, 2026€785.20
June 10, 2026€803.10
June 9, 2026€823.10
June 8, 2026€833.30
June 5, 2026€817.40
June 4, 2026€897.00
June 3, 2026€848.20
June 2, 2026€890.00
June 1, 2026€911.80
May 29, 2026€939.30
May 28, 2026€927.40
May 27, 2026€966.00
May 26, 2026€969.60
May 25, 2026€987.60
May 22, 2026€957.90
May 21, 2026€943.00
May 20, 2026€956.30
May 19, 2026€952.60
May 18, 2026€909.30
May 15, 2026€890.80
May 14, 2026€898.00
May 13, 2026€880.00
May 12, 2026€908.70
May 11, 2026€921.00
May 8, 2026€942.80
May 7, 2026€948.90
May 6, 2026€957.60
May 5, 2026€972.30
May 4, 2026€970.80
April 30, 2026€958.50
April 29, 2026€957.20
April 28, 2026€954.00
April 27, 2026€966.10
April 24, 2026€975.10
April 23, 2026€930.60
April 22, 2026€970.40
April 21, 2026€981.30
April 20, 2026€970.80
April 17, 2026€984.90
April 16, 2026€958.00
April 15, 2026€964.00
April 14, 2026€926.10
April 13, 2026€892.40
April 10, 2026€858.80
April 9, 2026€860.00
April 8, 2026€878.10
April 7, 2026€844.20
April 2, 2026€845.20
April 1, 2026€863.70
March 31, 2026€850.60
March 30, 2026€864.40
March 27, 2026€855.50
March 26, 2026€877.80
March 25, 2026€906.50
March 24, 2026€888.50
March 23, 2026€877.90
March 20, 2026€863.50
March 19, 2026€865.60
March 18, 2026€890.10
March 17, 2026€911.50
March 16, 2026€894.20
March 13, 2026€913.60
March 12, 2026€917.30
March 11, 2026€926.50
March 10, 2026€935.00
March 9, 2026€942.70
March 6, 2026€930.40
March 5, 2026€931.50
March 4, 2026€957.60
March 3, 2026€949.10
March 2, 2026€965.70
February 27, 2026€994.80
February 26, 2026€992.30
February 25, 2026€964.10
February 24, 2026€932.50
February 23, 2026€947.30
February 20, 2026€1,001.60
February 19, 2026€997.70
February 18, 2026€984.70
February 17, 2026€956.90
February 16, 2026€918.00
February 13, 2026€897.20
February 12, 2026€903.30
February 11, 2026€1,156.20
February 10, 2026€1,236.40
February 9, 2026€1,186.80
February 6, 2026€1,134.80
February 5, 2026€1,144.20
February 4, 2026€1,171.00
February 3, 2026€1,176.80
February 2, 2026€1,265.60
January 30, 2026€1,253.40
January 29, 2026€1,270.60
January 28, 2026€1,283.00
January 27, 2026€1,334.80
January 26, 2026€1,393.60
January 23, 2026€1,396.80
January 22, 2026€1,431.00
January 21, 2026€1,408.20
January 20, 2026€1,381.40
January 19, 2026€1,371.00
January 16, 2026€1,392.20
January 15, 2026€1,413.60
January 14, 2026€1,382.20
January 13, 2026€1,397.80
January 12, 2026€1,428.80
January 9, 2026€1,451.60
January 8, 2026€1,437.60
January 7, 2026€1,460.00
January 6, 2026€1,465.40
January 5, 2026€1,443.80
January 2, 2026€1,397.20
December 31, 2025€1,375.00
December 30, 2025€1,380.20
December 29, 2025€1,374.80
December 24, 2025€1,368.00
December 23, 2025€1,363.20
December 22, 2025€1,374.60
December 19, 2025€1,377.40
December 18, 2025€1,370.20
December 17, 2025€1,329.60
December 16, 2025€1,350.40
December 15, 2025€1,352.00
December 12, 2025€1,333.80
December 11, 2025€1,331.00
December 10, 2025€1,333.80
December 9, 2025€1,318.60
December 8, 2025€1,334.00
December 5, 2025€1,349.40
December 4, 2025€1,330.60
December 3, 2025€1,363.80
December 2, 2025€1,352.00
December 1, 2025€1,347.40
November 28, 2025€1,340.60
November 27, 2025€1,345.80
November 26, 2025€1,340.20
November 25, 2025€1,326.00
November 24, 2025€1,317.00
November 21, 2025€1,301.00
November 20, 2025€1,311.00
November 19, 2025€1,324.00
November 18, 2025€1,316.20
November 17, 2025€1,369.00
November 14, 2025€1,408.40
November 13, 2025€1,416.20
November 12, 2025€1,458.20
November 11, 2025€1,467.20
November 10, 2025€1,354.00
November 7, 2025€1,337.20
November 6, 2025€1,369.20
November 5, 2025€1,407.20
November 4, 2025€1,411.60
November 3, 2025€1,437.00
October 31, 2025€1,488.60
October 30, 2025€1,516.40
October 29, 2025€1,521.60
October 28, 2025€1,448.80
October 27, 2025€1,505.40
October 24, 2025€1,512.60
October 23, 2025€1,494.20
October 22, 2025€1,492.20
October 21, 2025€1,480.40
October 20, 2025€1,464.00
October 17, 2025€1,446.60
October 16, 2025€1,464.40
October 15, 2025€1,457.60
October 14, 2025€1,460.40
October 13, 2025€1,478.40
October 10, 2025€1,467.60
October 9, 2025€1,495.60
October 8, 2025€1,498.00
October 7, 2025€1,479.80
October 6, 2025€1,476.60
October 3, 2025€1,445.60
October 2, 2025€1,456.00
October 1, 2025€1,368.00

At a glance

  • The company

    Adyen N.V. operates a payments platform in Europe, the Middle East, Africa, North America, the Asia Pacific, and Latin America.

Where the price stands

52-wk low€772.40
52-wk high€1,600.80

−46.55% from the high

Performance

1 month
−15.02%
Year to date
−37.77%
1 year
−37.46%

Analysts · 35 analysts

Average target€1,382.43+61.57% vs. price

Buy 28 · Hold 7 · Sell 0 · Buy

The business in numbers

Revenue

€2.65B

Latest fiscal year · 2025

Net income

€1.06B

Latest fiscal year · 2025

Net margin

40.1%

Latest fiscal year · 2025

Numbers and valuation

Full valuation
Market cap
€27.01B
P/E
24.0
EPS
€35.59
Volume
157.75K
Dividend yield

Stocks to explore

Other companies in the Industrials sector