EODData

MEMBERSHIP REGISTER LOG IN

FRA, 1N8: Adyen NV

18 Aug 2026
LAST:

1,058

CHANGE:
 26.60		OPEN:
1,022		HIGH:
1,058		ASK:
0		VOLUME:
0
CHG(%):
2.58		PREV:
1,032		LOW:
1,022		BID:
0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 Aug 261,0221,0581,0221,05868
17 Aug 261,0591,0651,0141,0320
14 Aug 261,0801,0861,0601,060158
13 Aug 269391,0709361,059433
12 Aug 2692692690991434
07 Aug 2693394592493018
06 Aug 269469469409400
05 Aug 2694195693295133
04 Aug 2692093291892452
03 Aug 268859258859090

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:24.62 
Forward P/E:32.36 
Price to Sales:10.97 
Price to Book:4.93 
Profit Margin:0.45 
Operating Margin:0.50 
Return on Assets:0.06 
Return on Equity:0.22 
Revenue:2.376B 
EBITDA:104.0M 
Shares:31.51M 
Market Cap:33.348B 

TECHNICAL INDICATORS

MA5:1,024.643.3%
MA10:977.678.3%
MA20:910.6416.2%
MA50:874.1921.1%
MA100:895.5318.2%
MA200:1,082.102.2%
STO9:83.89 
STO14:87.08 
RSI14:77.91 
WPR14:-1.06 
MTM14:164.80
ROC14:0.18 
ATR:39.24 
Week High:1,086.202.6%
Week Low:908.6016.5%
Month High:1,086.202.6%
Month Low:784.302.2%
Year High:1,600.0051.2%
Year Low:784.3034.9%
Volatility:31.25