EODData

MEMBERSHIP REGISTER LOG IN

FRA, 1N8U: ADYEN NV UNSP.ADR/001

10 Jul 2026
LAST:

7.850

CHANGE:
 0.05		OPEN:
7.850		HIGH:
7.850		ASK:
0.000		VOLUME:
0
CHG(%):
0.63		PREV:
7.900		LOW:
7.850		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Jul 267.8507.8507.8507.8500
09 Jul 267.9007.9007.9007.9000
08 Jul 268.3008.3008.3008.3000
07 Jul 268.4008.4008.4008.4000
06 Jul 268.4508.4508.4508.4500
03 Jul 268.3008.3008.3008.300228
02 Jul 268.1508.1508.1508.150800
30 Jun 267.3507.3507.3507.3500
29 Jun 267.3507.3507.3507.3500
25 Jun 267.9508.3507.9508.25053

PROFILE

Name:ADYEN NV UNSP.ADR/001
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:US00783V1044
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:44.69 
Forward P/E:30.86 
Price to Sales:20.97 
Price to Book:0.10 
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:3.151B 
Market Cap:24.734B 

TECHNICAL INDICATORS

MA5:8.184.2%
MA10:8.032.3%
MA20:8.072.8%
MA50:8.6310.0%
MA100:8.9514.1%
MA200:11.2643.5%
STO9:45.45
STO14:43.48
RSI14:42.47
WPR14:-56.52
MTM14:-0.65
ROC14:-0.08 
ATR:0.27 
Week High:8.457.6%
Week Low:7.850.0%
Month High:8.508.3%
Month Low:7.3543.5%
Year High:15.6399.1%
Year Low:7.356.8%
Volatility:13.35 

RECENT SPLITS

Date Ratio
24 Aug 20212-1