EODData

MEMBERSHIP REGISTER LOG IN

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

12 May 2026
LAST:

8.650

CHANGE:
 0.20		OPEN:
8.650		HIGH:
8.650		ASK:
0.000		VOLUME:
0
CHG(%):
2.15		PREV:
9.300		LOW:
8.650		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
12 May 268.6508.6508.6508.6500
11 May 269.1009.1009.1009.1000
08 May 269.3009.3009.3009.3000
06 May 269.3009.3509.2509.2500
05 May 269.4509.4509.3009.300220
04 May 269.1509.1509.1509.15070
30 Apr 269.0009.1509.0009.1500
29 Apr 269.2009.2009.2009.2000
28 Apr 269.1509.1509.1509.1500
27 Apr 269.5509.5509.5509.5500

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:27.255B 

TECHNICAL INDICATORS

MA5:9.226.6%
MA10:9.277.1%
MA20:9.246.8%
MA50:9.044.5%
MA100:10.8925.9%
MA200:12.4443.8%
RSI14:50.00
WPR14:-100.00 
MTM14:-0.90
ROC14:-0.09 
ATR:0.31 
Week High:9.459.2%
Week Low:9.105.2%
Month High:10.1016.8%
Month Low:8.2543.8%
Year High:17.75105.2%
Year Low:8.008.1%
Volatility:52.90 

RECENT SPLITS

Date Ratio
24 Aug 20212-1