Quotes Adyen N.V.

Equities

ADYEN

NL0012969182

Financial Technology (Fintech)

Real-time Euronext Amsterdam Other stock markets 04:45:22 09/02/2026 pm IST			5-day change	1st Jan Change
1,167.40 ^EUR	+2.87%		-7.65%	-15.00%

03:17pm	Adyen, Uber expand global partnership, launch phone-free platform	RE
06/02	AI trade splinters as investors get more selective	RE

Quotes 5-day view: Adyen N.V.

Real-time Euronext Amsterdam

Adyen N.V.(ADYEN) : Historical Chart (5-day)

	03/02/2026	04/02/2026	05/02/2026	06/02/2026	09/02/2026
Last	1,176.80 €	1,171.00 €	1,144.20 €	1,134.80 €	1,167.40 €
Volume	1,28,350	1,60,658	1,14,220	1,05,952	27,062
Change	-7.02%	-0.49%	-2.29%	-0.82%	+2.87%
Opening	1,270.00 €	1,169.00 €	1,175.00 €	1,135.40 €	1,148.20 €
High	1,274.20 €	1,188.00 €	1,186.00 €	1,139.00 €	1,173.00 €
Low	1,176.80 €	1,158.60 €	1,126.00 €	1,109.40 €	1,132.60 €

Performance

1 day	+3.00%
1 week	-7.65%
Current month	-6.75%
1 month	-19.48%
3 months	-13.68%
6 months	-21.85%
Current year	-15.00%
1 year	-24.31%
3 years	-13.05%
5 years	-38.53%

Volumes

markets

Daily volume

27,062

Estimated daily volume

70,645

Avg. Volume 20 sessions

96,669

Daily volume ratio

0.73

Avg. Volume 20 sessions

11,28,51,390.6

Avg. Volume 20 sessions USD

13,38,41,749.25

Record volume 1

15,29,232

Record volume 2

9,54,082

Record volume 3

9,52,019

Capital turnover ratio

Float rotation

Basic data

Capitalization (EUR)

35,75,54,44,080

Capitalization (USD)

42,23,91,54,259

Net sales (EUR)

1,99,60,74,000

Net sales (USD)

2,35,80,31,896

Number of employees

4,568

Sales / Employee (EUR)

4,36,969

Sales / Employee (USD)

5,16,207

Free-Float

82.77 %

Free-Float capitalization (EUR)

29,57,16,15,889

Free-Float capitalization (USD)

34,93,39,82,149

Average Daily Capital Traded

0.32%

Indicators

Moving average 5 days

1,178.48

Moving average 20 days

1,337.38

Moving average 50 days

1,354.28

Moving average 100 days

1,385.28

Price spread / (MMA5)

+0.95%

Price spread / (MMA20)

+14.56%

Price spread / (MMA50)

+16.01%

Price spread / (MMA100)

+18.66%

STIM

RSI 9 days

16.64

RSI 14 days

23.19

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5d. change	1-year change	3-years change	Capi.($)
ADYEN N.V.	+2.87%	-7.65%	-24.31%	-13.05%	4.22TCr
INTUIT INC.	+2.04%	-11.05%	-23.34%	+5.22%	12TCr
ROBINHOOD MARKETS, INC.	+13.95%	-16.75%	+48.26%	+691.02%	7.45TCr
ROCKET COMPANIES, INC.	-1.67%	+5.30%	+48.31%	+100.00%	5.32TCr
FIDELITY NATIONAL INFORMATION SERVICES, INC.	+2.18%	-6.01%	-37.75%	-29.21%	2.69TCr
HITHINK ROYALFLUSH INFORMATION NETWORK CO., LTD.	-3.33%	-2.11%	+7.82%	+176.95%	2.65TCr
FUTU HOLDINGS LIMITED	+1.02%	-6.82%	+43.40%	+222.59%	2.11TCr
AFFIRM HOLDINGS, INC.	-4.02%	-5.42%	-24.18%	+255.99%	1.9TCr
KASPI BANK	-0.50%	-3.12%	-23.96%	-6.00%	1.41TCr
CIRCLE INTERNET GROUP, INC.	+13.56%	-10.78%	-	-	1.34TCr
Average	-0.28%	-6.54%	+1.58%	+155.95%	4.14TCr
Weighted average by Cap.	-0.15%	-8.11%	+3.90%	+175.22%

See all sector performances

Historical Quotes: Adyen N.V.

Date	Opening	High	Low	End-of-day	Volume	Change

Latest transactions

0fc825960b846.bMqw7gk1nP_il97iJPIwwrBOZQNdwK0pGKcffwzhpeA.WazkoVwD1rqH9em4S4BUqoF_UFQ-qMNvKclwFmS3kZgb-ei-Vk_xlrilnw

Date	Price	Volume	Total
04:45:10 pm	1,167.40	5	18,496
04:45:06 pm	1,167.80	3	18,491
04:45:06 pm	1,167.80	1	18,488
04:45:06 pm	1,167.80	1	18,487
04:45:06 pm	1,168.00	7	18,486
04:45:06 pm	1,169.00	2	18,479
04:45:06 pm	1,169.00	5	18,477
04:45:06 pm	1,169.00	3	18,472
04:44:08 pm	1,168.80	1	18,469
04:44:08 pm	1,169.00	5	18,468