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 (%)
Jul 31, 2020 10.87 10.98 10.67 10.91 18,600 +0.14(+1.27%)
Jul 30, 2020 10.66 10.77 10.56 10.77 28,047 -0.09(-0.83%)
Jul 29, 2020 10.84 10.91 10.75 10.86 65,109 +0.17(+1.64%)
Jul 28, 2020 10.75 10.88 10.69 10.69 18,525 -0.02(-0.19%)
Jul 27, 2020 10.67 10.78 10.56 10.71 36,842 +0.29(+2.74%)
Jul 24, 2020 10.35 10.57 10.30 10.42 64,200 -0.07(-0.67%)
Jul 23, 2020 10.69 10.77 10.39 10.49 35,563 -0.09(-0.85%)
Jul 22, 2020 10.73 10.82 10.58 10.58 32,874 -0.10(-0.89%)
Jul 21, 2020 10.79 10.86 10.60 10.68 50,026 +0.14(+1.28%)
Jul 20, 2020 10.57 10.66 10.51 10.54 24,167 -0.03(-0.28%)
Jul 17, 2020 10.48 10.58 10.46 10.57 26,600 +0.15(+1.44%)
Jul 16, 2020 10.38 10.45 10.25 10.42 114,624 -0.02(-0.17%)
Jul 15, 2020 10.55 10.58 10.31 10.44 87,039 +0.03(+0.26%)
Jul 14, 2020 10.34 10.51 10.27 10.41 28,791 +0.04(+0.39%)
Jul 13, 2020 10.57 10.78 10.37 10.37 65,027 -0.23(-2.15%)
Jul 10, 2020 10.65 10.76 10.57 10.60 42,800 -0.10(-0.93%)
Jul 09, 2020 10.73 10.81 10.52 10.70 17,449 -0.04(-0.40%)
Jul 08, 2020 10.80 10.82 10.69 10.74 25,208 -0.01(-0.09%)
Jul 07, 2020 10.89 11.00 10.75 10.75 31,284 -0.36(-3.24%)
Jul 06, 2020 10.86 11.11 10.80 11.11 21,360 +0.57(+5.46%)
Jul 02, 2020 10.52 10.56 10.49 10.54 15,400 +0.04(+0.33%)
Jul 01, 2020 10.56 10.56 10.38 10.50 16,526 +0.03(+0.24%)
Jun 30, 2020 10.37 10.60 10.30 10.47 22,780 -0.08(-0.71%)
Jun 29, 2020 10.55 10.55 10.36 10.55 44,410 +0.20(+1.91%)
Jun 26, 2020 10.37 10.45 10.18 10.35 49,400 +0.08(+0.80%)
Jun 25, 2020 10.08 10.27 10.08 10.27 39,679 +0.08(+0.83%)
Jun 24, 2020 10.16 10.31 9.970 10.19 25,043 -0.20(-1.88%)
Jun 23, 2020 9.900 10.41 9.900 10.38 68,008 +0.49(+4.95%)
Jun 22, 2020 9.690 9.900 9.655 9.890 43,442 +0.17(+1.75%)
Jun 19, 2020 9.630 9.720 9.500 9.720 63,900 +0.12(+1.30%)
Jun 18, 2020 9.650 9.690 9.540 9.595 38,939 -0.27(-2.79%)
Jun 17, 2020 9.800 9.880 9.700 9.870 1,323,781 +0.26(+2.71%)
Jun 16, 2020 9.520 9.690 9.490 9.610 57,433 +0.37(+4.02%)
Jun 15, 2020 9.075 9.250 9.000 9.239 167,300 -0.07(-0.71%)
Jun 12, 2020 9.520 9.570 8.940 9.305 144,000 +0.00(+0.05%)
Jun 11, 2020 9.600 9.600 9.250 9.300 85,598 -0.70(-7.00%)
Jun 10, 2020 11.53 11.53 9.050 10.00 186,058 -1.21(-10.79%)
Jun 09, 2020 10.92 11.31 10.92 11.21 26,224 +0.25(+2.28%)
Jun 08, 2020 10.89 11.05 10.85 10.96 53,436 -0.56(-4.86%)
Jun 05, 2020 11.28 11.52 11.04 11.52 36,600 +0.27(+2.40%)
Jun 04, 2020 11.27 11.39 11.25 11.25 545,313 -0.05(-0.44%)
Jun 03, 2020 11.27 11.43 11.27 11.30 39,903 +0.06(+0.53%)
Jun 02, 2020 11.07 11.25 11.07 11.24 9,654 +0.40(+3.69%)
Jun 01, 2020 10.89 10.89 10.69 10.84 23,508 -0.15(-1.36%)
May 29, 2020 10.92 10.99 10.70 10.99 29,800 +0.26(+2.42%)
May 28, 2020 10.58 10.78 10.58 10.73 9,174 +0.16(+1.51%)
May 27, 2020 10.41 10.57 10.39 10.57 35,693 -0.20(-1.86%)
May 26, 2020 10.64 10.77 10.60 10.77 17,196 -0.01(-0.05%)
May 22, 2020 10.78 10.85 10.72 10.78 14,300 +0.18(+1.65%)
May 21, 2020 10.66 10.68 10.49 10.60 221,155 +0.03(+0.28%)
May 20, 2020 10.43 10.62 10.40 10.57 1,707,165 +0.17(+1.63%)
May 19, 2020 10.49 10.53 10.15 10.40 7,802 -0.23(-2.16%)
May 18, 2020 10.61 10.68 10.51 10.63 51,658 +0.24(+2.31%)
May 15, 2020 10.57 10.58 10.38 10.39 13,400 +0.19(+1.86%)
May 14, 2020 10.30 10.32 10.19 10.20 27,264 -0.56(-5.20%)
May 13, 2020 10.70 10.80 10.55 10.76 20,229 +0.05(+0.47%)
May 12, 2020 10.77 10.81 10.60 10.71 15,486 -0.24(-2.19%)
May 11, 2020 10.70 10.98 10.64 10.95 20,375 +0.24(+2.24%)
May 08, 2020 10.70 10.74 10.58 10.71 57,800 +0.11(+1.04%)
May 07, 2020 10.35 10.65 10.30 10.60 30,220 +0.40(+3.92%)
May 06, 2020 10.16 10.21 10.00 10.20 8,119 +0.02(+0.20%)
May 05, 2020 9.950 10.18 9.941 10.18 6,522 +0.05(+0.49%)
May 04, 2020 9.850 10.13 9.800 10.13 20,292 +0.18(+1.76%)
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.