Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Just Eat Takeaway.com NV ADR (OP: TKAYY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.59 10.73 10.50 10.64 32,122 +0.15(+1.43%)
Nov 27, 2020 10.48 10.49 10.37 10.49 34,300 -0.01(-0.09%)
Nov 25, 2020 10.34 10.50 10.29 10.50 48,600 +0.12(+1.16%)
Nov 24, 2020 10.23 10.42 10.23 10.38 77,764 -0.10(-1.00%)
Nov 23, 2020 10.54 10.63 10.28 10.48 62,464 -0.25(-2.28%)
Nov 20, 2020 10.74 10.84 10.62 10.73 63,900 +0.05(+0.49%)
Nov 19, 2020 10.59 10.75 10.51 10.68 79,988 -0.04(-0.35%)
Nov 18, 2020 10.70 10.80 10.62 10.71 52,906 -0.16(-1.47%)
Nov 17, 2020 10.76 11.00 10.69 10.88 70,358 +0.05(+0.44%)
Nov 16, 2020 10.79 11.01 10.62 10.83 51,093 -0.42(-3.76%)
Nov 13, 2020 11.12 11.25 11.02 11.25 35,800 +0.25(+2.27%)
Nov 12, 2020 11.14 11.20 11.00 11.00 33,389 -0.13(-1.21%)
Nov 11, 2020 10.97 11.20 10.94 11.13 60,675 +0.30(+2.82%)
Nov 10, 2020 10.99 11.04 10.69 10.83 41,752 -0.16(-1.46%)
Nov 09, 2020 11.02 11.10 10.75 10.99 84,549 -1.16(-9.55%)
Nov 06, 2020 12.12 12.20 12.01 12.15 42,900 -0.04(-0.29%)
Nov 05, 2020 12.13 12.25 12.05 12.19 30,231 +0.44(+3.70%)
Nov 04, 2020 11.55 11.81 11.49 11.75 32,160 +0.26(+2.26%)
Nov 03, 2020 11.25 11.49 11.25 11.49 55,161 +0.18(+1.59%)
Nov 02, 2020 11.38 11.44 11.13 11.31 34,095 +0.29(+2.63%)
Oct 30, 2020 11.30 11.35 11.02 11.02 42,700 -0.44(-3.83%)
Oct 29, 2020 11.51 11.52 11.28 11.46 42,477 +0.10(+0.87%)
Oct 28, 2020 11.45 11.53 11.35 11.36 33,137 -0.45(-3.81%)
Oct 27, 2020 11.68 11.88 11.65 11.81 258,224 +0.21(+1.81%)
Oct 26, 2020 11.84 11.84 11.47 11.60 32,702 -0.45(-3.73%)
Oct 23, 2020 12.01 12.12 11.91 12.05 29,200 -0.31(-2.55%)
Oct 22, 2020 12.23 12.41 12.06 12.37 91,254 -0.01(-0.08%)
Oct 21, 2020 12.55 12.56 12.29 12.38 51,962 -0.53(-4.07%)
Oct 20, 2020 12.66 13.00 12.56 12.90 1,101,028 +0.04(+0.31%)
Oct 19, 2020 12.96 13.00 12.66 12.86 66,756 -0.04(-0.33%)
Oct 16, 2020 12.75 12.98 12.75 12.90 492,700 +0.38(+3.06%)
Oct 15, 2020 12.34 12.75 12.28 12.52 21,359 +0.10(+0.83%)
Oct 14, 2020 12.11 12.47 12.07 12.42 25,946 +0.92(+8.03%)
Oct 13, 2020 11.61 11.61 11.44 11.49 15,976 -0.19(-1.60%)
Oct 12, 2020 11.51 11.73 11.50 11.68 13,675 +0.16(+1.41%)
Oct 09, 2020 11.29 11.52 11.29 11.52 40,900 +0.32(+2.86%)
Oct 08, 2020 11.27 11.30 11.16 11.20 19,182 -0.09(-0.80%)
Oct 07, 2020 11.27 11.32 11.18 11.29 23,487 +0.23(+2.06%)
Oct 06, 2020 11.29 11.36 11.06 11.06 15,628 -0.22(-1.98%)
Oct 05, 2020 11.25 11.35 11.23 11.29 18,696 -0.05(-0.40%)
Oct 02, 2020 11.21 11.35 11.19 11.33 1,199,400 +0.05(+0.45%)
Oct 01, 2020 11.11 11.36 11.09 11.28 72,660 +0.14(+1.26%)
Sep 30, 2020 11.16 11.26 11.08 11.14 27,865 -0.13(-1.15%)
Sep 29, 2020 11.21 11.27 11.17 11.27 22,354 +0.03(+0.27%)
Sep 28, 2020 11.16 11.25 11.04 11.24 13,882 +0.28(+2.52%)
Sep 25, 2020 10.92 11.07 10.92 10.96 17,900 -0.14(-1.29%)
Sep 24, 2020 10.94 11.17 10.92 11.11 14,894 +0.02(+0.16%)
Sep 23, 2020 11.24 11.24 10.90 11.09 22,881 -0.05(-0.47%)
Sep 22, 2020 11.22 11.40 11.07 11.14 15,048 +0.18(+1.67%)
Sep 21, 2020 10.76 10.98 10.70 10.96 25,535 +0.08(+0.69%)
Sep 18, 2020 10.83 10.93 10.76 10.88 29,600 +0.22(+2.11%)
Sep 17, 2020 10.59 10.83 10.44 10.66 27,208 +0.03(+0.28%)
Sep 16, 2020 10.80 10.88 10.59 10.63 83,180 -0.16(-1.53%)
Sep 15, 2020 10.85 10.94 10.74 10.79 25,130 -0.01(-0.05%)
Sep 14, 2020 10.81 10.81 10.66 10.80 24,017 +0.21(+2.03%)
Sep 11, 2020 10.66 10.71 10.47 10.59 70,300 -0.14(-1.35%)
Sep 10, 2020 10.79 10.84 10.56 10.73 34,876 +0.00(+0.00%)
Sep 09, 2020 10.75 10.88 10.69 10.73 32,817 -0.06(-0.55%)
Sep 08, 2020 10.58 10.84 10.50 10.79 22,834 +0.21(+1.98%)
Sep 04, 2020 10.66 10.66 10.32 10.58 44,300 -0.19(-1.79%)
Sep 03, 2020 10.97 11.00 10.57 10.77 26,633 -0.28(-2.51%)
Sep 02, 2020 11.14 11.15 11.02 11.05 19,013 -0.15(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.