🇳🇱 ADYEN.AS — Adyen N.V.
Tecnología Compra fuertePrecio actual
851,20 EUR
Máx. histórico
2.766,00
1896 días
Caída desde máximo
-69,23%
Rango 52 semanas
772,40 – 1.491,80
Variación hoy
+2,94%
Cierre anterior
826,90
Rango de hoy
819,00 – 854,70
Volumen hoy
159.241
Peor caída histórica
-77,19%
24/08/2021 → 21/09/2023
Aún sin recuperar
Volatilidad anualizada ⓘ
47,30%
- Nombre completo
- Adyen N.V.
- Divisa
- EUR
- Mercado
- Amsterdam
- Sector
- Tecnología
- Industria
- Software - Infrastructure
- Empleados
- 5.020
- PER ⓘ
- 23,92 (puede no estar actualizado)
- Dividend yield
- 0,00% (puede no estar actualizado)
- Precio objetivo analistas
- 1.262,46 EUR (puede no estar actualizado)
- Primera cotización
- 13/06/2018
- Precio actualizado
- hace 19 horas
Adyen N.V. operates a payments platform in Europe, the Middle East, Africa, North America, the Asia Pacific, and Latin America. Its platform integrates payments stack, including gateway, risk management, processing, acquiring, and settlement services. The company offers a back-end infrastructure for authorizing. It accepts payment through online, in-person payments, cross channel, and Adyen for Platforms. The company also provides optimization services, including Adyen Uplift, protect, authenticate and tokenize. In addition, it offers financial products, such as accounts, capital, issuing, and payouts. It serves digital, mobility, SaaS platforms, retail, food and beverages, subscription, and travel and hospitality businesses. The company was incorporated in 2006 and is based in Amsterdam, the Netherlands.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Variación | Volatilidad día | Volumen |
|---|---|---|---|---|---|---|---|
| 21/09/2026 | 889,00 | 891,50 | 874,80 | 891,00 | +1,35% | 1,88% | 117.871 |
| 18/09/2026 | 909,00 | 912,80 | 875,50 | 879,10 | -3,74% | 4,10% | 304.361 |
| 17/09/2026 | 920,10 | 922,10 | 902,50 | 913,30 | -0,15% | 2,13% | 100.756 |
| 16/09/2026 | 925,10 | 926,10 | 909,80 | 914,70 | -1,81% | 1,76% | 128.755 |
| 15/09/2026 | 949,20 | 950,70 | 929,70 | 931,60 | -2,09% | 2,21% | 79.078 |
| 14/09/2026 | 924,90 | 952,50 | 921,40 | 951,50 | +2,46% | 3,36% | 132.857 |
| 11/09/2026 | 922,90 | 929,50 | 911,30 | 928,70 | +1,06% | 1,97% | 128.120 |
| 10/09/2026 | 950,10 | 951,50 | 917,30 | 919,00 | -3,43% | 3,60% | 162.232 |
| 09/09/2026 | 975,00 | 979,70 | 945,60 | 951,60 | -3,84% | 3,50% | 131.550 |
| 08/09/2026 | 1.003,00 | 1.007,00 | 983,10 | 989,60 | -1,08% | 2,38% | 81.870 |
| 07/09/2026 | 1.026,00 | 1.026,80 | 996,80 | 1.000,40 | -2,55% | 2,92% | 90.902 |
| 04/09/2026 | 1.042,20 | 1.046,40 | 1.026,60 | 1.026,60 | -1,57% | 1,90% | 89.366 |
| 03/09/2026 | 1.042,40 | 1.063,60 | 1.036,40 | 1.043,00 | +0,42% | 2,61% | 66.167 |
| 02/09/2026 | 999,00 | 1.046,20 | 977,80 | 1.038,60 | +3,16% | 6,85% | 89.278 |
| 01/09/2026 | 1.040,60 | 1.043,40 | 1.006,80 | 1.006,80 | -3,88% | 3,52% | 112.050 |
| 31/08/2026 | 1.079,20 | 1.081,20 | 1.047,40 | 1.047,40 | -3,94% | 3,13% | 130.883 |
| 28/08/2026 | 1.088,00 | 1.095,00 | 1.074,80 | 1.090,40 | +1,00% | 1,86% | 74.093 |
| 27/08/2026 | 1.072,20 | 1.093,80 | 1.066,60 | 1.079,60 | +0,77% | 2,54% | 81.625 |
| 26/08/2026 | 1.074,00 | 1.082,00 | 1.064,40 | 1.071,40 | -0,70% | 1,64% | 100.021 |
| 25/08/2026 | 1.079,80 | 1.082,20 | 1.065,40 | 1.079,00 | +0,04% | 1,56% | 99.023 |
| 24/08/2026 | 1.074,00 | 1.085,60 | 1.071,80 | 1.078,60 | +0,43% | 1,28% | 96.749 |
| 21/08/2026 | 1.063,00 | 1.084,40 | 1.059,20 | 1.074,00 | +1,05% | 2,37% | 97.639 |
| 20/08/2026 | 1.052,80 | 1.067,40 | 1.049,40 | 1.062,80 | +0,78% | 1,71% | 89.971 |
| 19/08/2026 | 1.052,60 | 1.057,20 | 1.025,60 | 1.054,60 | +0,04% | 3,00% | 162.237 |
| 18/08/2026 | 1.029,80 | 1.059,00 | 1.027,00 | 1.054,20 | +2,21% | 3,11% | 177.796 |
| 17/08/2026 | 1.059,00 | 1.059,00 | 1.012,00 | 1.031,40 | -2,84% | 4,44% | 193.189 |
| 14/08/2026 | 1.075,00 | 1.091,20 | 1.047,00 | 1.061,60 | +0,23% | 4,11% | 230.788 |
| 13/08/2026 | 962,00 | 1.080,00 | 960,00 | 1.059,20 | +16,40% | 12,47% | 587.632 |
| 12/08/2026 | 919,00 | 921,60 | 898,20 | 910,00 | -2,14% | 2,55% | 154.966 |
| 11/08/2026 | 934,00 | 941,40 | 918,10 | 929,90 | -0,51% | 2,49% | 103.992 |