EODData

MEMBERSHIP REGISTER LOG IN

FRA, 1N8: Adyen NV

13 Nov 2025
LAST:

1,421

CHANGE:
 29.20		OPEN:
1,470		HIGH:
1,473		ASK:
0		VOLUME:
8
CHG(%):
2.01		PREV:
1,450		LOW:
1,421		BID:
0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
13 Nov 251,4701,4731,4211,4218
12 Nov 251,4791,4791,4431,4501
11 Nov 251,3721,4441,3611,44444
10 Nov 251,3711,3711,3541,3543
07 Nov 251,3701,3721,3401,3401
06 Nov 251,4031,4031,3311,33126
05 Nov 251,4011,4061,4011,4019
04 Nov 251,4191,4191,4011,4019
03 Nov 251,4821,4821,4601,47825
31 Oct 251,5091,5091,4921,4931

COMPANY PROFILE

Name:Adyen NV
About: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 optimize. 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 hospitality businesses. The company was incorporated in 2006 and is based in Amsterdam, the Netherlands.
Sector:Technology
Address:Simon Carmiggeltstraat 6-50, Amsterdam, Netherlands, 1011 DJ
Website:https://www.adyen.com
ISIN:NL0012969182
LEI:724500973ODKK3IFQ447

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:46.70 
Forward P/E:32.36 
Price to Sales:21.25 
Price to Book:9.96 
Profit Margin:0.45 
Operating Margin:0.44 
Return on Assets:0.05 
Return on Equity:0.24 
Revenue:2.192B 
EBITDA:104.0M 
Shares:31.51M 
Market Cap:44.773B 

TECHNICAL INDICATORS

MA5:1,401.801.4%
MA10:1,411.200.7%
MA20:1,446.371.8%
MA50:1,421.910.1%
MA100:1,457.812.6%
MA200:1,514.116.6%
STO9:59.68
STO14:33.46
RSI14:40.32
WPR14:-49.72
MTM14:-44.20
ROC14:-0.03 
ATR:52.36 
Week High:1,478.804.1%
Week Low:1,331.006.8%
Month High:1,600.0012.6%
Month Low:1,331.006.6%
Year High:1,862.2231.0%
Year Low:1,157.7722.7%
Volatility:8.58