EODData

MEMBERSHIP REGISTER LOG IN

AMS, ADYEN: Adyen NV

22 May 2026
LAST:

957.9

CHANGE:
 14.90		OPEN:
957.9		HIGH:
984.3		ASK:
0.0		VOLUME:
118.6K
CHG(%):
1.58		PREV:
943.0		LOW:
954.4		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 May 26957.9984.3954.4957.9118.6K
21 May 26955.1959.1928.2943.0110.9K
20 May 26949.3966.3933.4956.3102.1K
19 May 26910.0956.1909.0952.6144.3K
18 May 26880.0919.0875.6909.386.5K
15 May 26888.8900.1885.0890.879.3K
14 May 26890.5903.1875.5898.086.5K
13 May 26910.1915.0870.3880.0142.8K
12 May 26910.9919.3900.2908.795.1K
11 May 26942.9942.9913.9921.0144.3K

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:43.29 
Forward P/E:32.86 
PEG Ratio:32.86 
Price to Sales:19.68 
Price to Book:9.22 
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:30.182B 

TECHNICAL INDICATORS

MA5:943.821.5%
MA10:921.763.9%
MA20:941.051.8%
MA50:917.064.5%
MA100:1,053.7610.0%
MA200:1,228.7828.3%
STO9:74.69
STO14:58.84
RSI14:46.97
WPR14:-15.60 
MTM14:-14.40
ROC14:-0.01 
ATR:38.40 
Week High:984.302.8%
Week Low:875.609.4%
Month High:1,017.806.3%
Month Low:870.3028.3%
Year High:1,750.4082.7%
Year Low:824.4016.2%
Volatility:17.18