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 (%)
Aug 31, 2020 11.19 11.25 11.05 11.24 20,735 -0.06(-0.53%)
Aug 28, 2020 11.30 11.30 11.12 11.30 19,600 +0.00(+0.00%)
Aug 27, 2020 11.49 11.49 11.10 11.30 65,564 -0.19(-1.65%)
Aug 26, 2020 11.38 11.53 11.38 11.49 12,893 +0.11(+0.97%)
Aug 25, 2020 11.37 11.44 11.36 11.38 20,006 -0.14(-1.26%)
Aug 24, 2020 11.67 11.67 11.36 11.53 22,726 -0.04(-0.30%)
Aug 21, 2020 11.60 11.63 11.54 11.56 29,100 -0.17(-1.45%)
Aug 20, 2020 11.59 11.73 11.59 11.73 12,170 -0.09(-0.80%)
Aug 19, 2020 11.80 11.95 11.75 11.82 88,741 -0.16(-1.29%)
Aug 18, 2020 11.89 12.02 11.84 11.98 46,360 +0.19(+1.57%)
Aug 17, 2020 11.70 12.00 11.70 11.79 22,496 +0.08(+0.73%)
Aug 14, 2020 11.79 11.79 11.63 11.71 21,300 -0.19(-1.60%)
Aug 13, 2020 11.82 11.94 11.65 11.90 22,932 +0.27(+2.33%)
Aug 12, 2020 11.69 11.78 11.63 11.63 18,247 +0.60(+5.44%)
Aug 11, 2020 11.30 11.38 11.03 11.03 23,642 -0.16(-1.43%)
Aug 10, 2020 11.29 11.36 11.13 11.19 24,300 -0.16(-1.37%)
Aug 07, 2020 11.41 11.57 11.33 11.35 38,800 -0.10(-0.87%)
Aug 06, 2020 11.34 11.51 11.31 11.45 34,575 +0.04(+0.31%)
Aug 05, 2020 11.25 11.41 11.18 11.41 24,064 +0.34(+3.02%)
Aug 04, 2020 11.13 11.16 11.00 11.07 28,241 -0.15(-1.29%)
Aug 03, 2020 11.08 11.23 11.06 11.22 26,357 +0.31(+2.87%)
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%)
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.