Australia markets closed

Just Eat Takeaway.com N.V. (GRUB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.61-0.52 (-4.29%)
At close: 04:00PM EST
11.85 +0.24 (+2.07%)
After hours: 07:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202111.8111.8411.4011.6111.613,250,500
02 Dec 202111.9012.1911.8812.1312.132,625,100
01 Dec 202112.6412.7612.3512.3512.352,756,900
30 Nov 202112.7212.8212.3612.4612.462,844,200
29 Nov 202113.2013.2312.9213.1013.102,243,900
26 Nov 202113.8213.8413.4613.6613.661,874,000
24 Nov 202113.5913.8913.4513.8813.882,034,700
23 Nov 202113.4513.7113.3913.4813.481,803,600
22 Nov 202114.0314.0613.5313.6313.631,616,200
19 Nov 202114.1914.4614.1614.2514.252,413,800
18 Nov 202113.5113.6513.3813.6413.642,189,600
17 Nov 202113.6513.6713.3213.3613.362,251,800
16 Nov 202113.7513.8213.6213.6813.681,232,900
15 Nov 202113.6513.7013.4013.4613.463,086,000
12 Nov 202113.6813.7313.5613.7213.721,645,400
11 Nov 202113.6713.7313.4713.5713.572,188,900
10 Nov 202113.7314.0713.7213.8213.823,737,600
09 Nov 202114.5614.7114.4714.5614.561,747,600
08 Nov 202114.0114.1314.0014.1214.121,177,700
05 Nov 202114.1114.1313.9314.0614.061,182,100
04 Nov 202114.3814.4314.1014.1314.132,181,100
03 Nov 202114.3414.3814.1414.3214.322,430,700
02 Nov 202114.7814.8114.3014.4314.431,731,900
01 Nov 202114.2414.4914.1314.4314.433,433,000
29 Oct 202114.3814.5714.1914.2914.291,339,800
28 Oct 202114.8614.8814.4914.5014.502,296,500
27 Oct 202115.3915.5315.1315.1415.141,423,300
26 Oct 202115.5015.6815.3515.3515.351,888,900
25 Oct 202115.5515.6015.3615.4715.471,435,600
22 Oct 202115.9915.9915.7115.7415.741,309,900
21 Oct 202116.4216.5416.2516.2516.2512,453,300
20 Oct 202116.6516.7816.5616.6616.665,413,500
19 Oct 202116.4716.7416.4516.6816.681,970,300
18 Oct 202116.1816.3616.1016.3416.341,618,300
15 Oct 202115.7416.1315.6916.0616.062,251,400
14 Oct 202114.9615.2214.8015.1915.193,553,700
13 Oct 202114.7014.9514.6214.8714.872,676,200
12 Oct 202115.0815.2114.9214.9614.961,599,200
11 Oct 202114.9614.9814.5614.5614.561,406,600
08 Oct 202115.4415.4815.2615.3115.311,129,300
07 Oct 202115.1815.3715.1615.2215.221,802,300
06 Oct 202115.0615.4015.0415.2415.241,797,000
05 Oct 202115.1815.3815.1815.3415.341,562,000
04 Oct 202115.1615.1614.9315.0315.031,582,000
01 Oct 202114.7114.9714.6514.9014.903,027,400
30 Sept 202114.6214.6914.4814.5314.531,798,700
29 Sept 202114.9615.2014.9514.9914.991,450,200
28 Sept 202114.8815.0214.7114.8514.852,992,100
27 Sept 202115.0615.3815.0215.3515.352,020,300
24 Sept 202115.6315.6515.3015.4015.402,066,200
23 Sept 202116.4116.4215.9916.2416.241,869,700
22 Sept 202115.9316.1615.9215.9915.991,364,500
21 Sept 202116.0416.3916.0416.1616.161,443,600
20 Sept 202116.3416.3916.0016.2216.225,209,400
17 Sept 202117.4617.5317.0217.0517.054,681,900
16 Sept 202117.1317.6417.1017.6217.621,759,700
15 Sept 202117.6417.7117.1417.1817.184,203,900
14 Sept 202118.3918.4218.0518.0818.082,136,700
13 Sept 202118.8718.8918.5018.5318.531,046,700
10 Sept 202118.8718.9218.6818.7618.76825,900
09 Sept 202118.8819.0118.8118.8518.85963,900
08 Sept 202119.3519.4519.0319.1219.121,755,000
07 Sept 202119.4219.6419.2519.3419.341,589,100
03 Sept 202118.9519.3118.9219.2419.242,013,400
02 Sept 202119.5219.5319.2019.3219.322,313,900
01 Sept 202119.0719.8419.0719.5819.586,887,300
31 Aug 202117.9318.1617.9018.1218.122,029,200
30 Aug 202117.8617.9917.8417.8917.891,676,500
27 Aug 202117.7817.8917.4417.5117.514,798,600
26 Aug 202118.8919.0318.8818.9118.911,173,500
25 Aug 202119.1019.1418.9119.0619.06979,900
24 Aug 202118.8519.1018.8319.0219.021,432,700
23 Aug 202118.6518.7118.5618.6418.642,136,600
20 Aug 202118.5318.5518.3318.4518.452,315,500
19 Aug 202118.2118.6018.1718.2518.253,298,300
18 Aug 202118.2718.3718.0318.1718.174,333,900
17 Aug 202117.4317.4417.1417.3417.342,687,400
16 Aug 202116.8516.9716.6516.7316.732,203,800
13 Aug 202116.9617.1616.8616.9516.953,443,900
12 Aug 202117.1317.1816.7616.7916.794,730,200
11 Aug 202117.7417.8817.2517.2517.251,383,500
10 Aug 202118.0318.3118.0218.1618.161,609,700
09 Aug 202117.8317.9917.7717.7817.78698,900
06 Aug 202118.1218.2017.9218.1518.151,193,000
05 Aug 202117.8117.9817.7817.9417.941,298,300
04 Aug 202117.5817.6217.2517.3817.382,423,200
03 Aug 202117.8117.9617.5817.7117.711,623,900
02 Aug 202117.8718.0117.6718.0118.012,012,300
30 July 202117.5117.7217.4817.6117.612,380,500
29 July 202117.6617.7417.4817.6017.601,672,200
28 July 202117.5917.7317.3717.6017.602,144,400
27 July 202117.2517.5017.0517.5017.504,147,500
26 July 202116.5616.6416.2616.4416.442,849,500
23 July 202116.6916.7416.6016.6416.642,342,600
22 July 202116.0416.4916.0216.4716.472,769,800
21 July 202115.7915.8415.5515.8115.811,561,400
20 July 202115.8415.8615.5015.5915.593,020,100
19 July 202116.2316.5816.1116.3216.323,967,300
16 July 202115.9716.1115.8015.8015.803,912,100
15 July 202116.5216.5615.6815.7815.786,238,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...