EODData

MEMBERSHIP REGISTER LOG IN

FRA, 1N8: Adyen NV

02 Oct 2025
LAST:

1,443

CHANGE:
 80.40		OPEN:
1,366		HIGH:
1,443		ASK:
0		VOLUME:
34
CHG(%):
5.90		PREV:
1,362		LOW:
1,366		BID:
0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 251,3661,4431,3661,44334
01 Oct 251,3541,3651,3541,3620
30 Sep 251,3561,3931,3471,39311
29 Sep 251,3541,3631,3491,36311
26 Sep 251,3811,3811,3671,3677
25 Sep 251,3951,3951,3731,3737
24 Sep 251,3761,3761,3551,3724
23 Sep 251,3831,3981,3781,39820
22 Sep 251,3771,3941,3461,360105
19 Sep 251,3921,3921,3721,37215

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

P/E Ratio:45.04
Price to Book:9.62
Price to Sales:20.46
EBITDA:1.066B
Shares:31.51M
Market Cap:45.46B

TECHNICAL INDICATORS

MA5:1,385.44
MA10:1,380.34
MA20:1,372.97
MA50:1,425.19
MA100:1,511.25
MA200:1,517.17
STO9:100.00
STO14:100.00
RSI14:65.84
MTM14:90.40
ROC14:0.07
ATR:35.97
Week High:1,442.80
Week Low:1,347.40
Month High:1,442.80
Month Low:1,300.00
Year High:1,862.22
Year Low:1,157.77
Volatility:14.86